Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuse Cobalt Inc. (OP: WCTXF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 0.0261 0.0300 0.0240 0.0300 151,872 +0.00(+18.58%)
Jul 30, 2018 0.0231 0.0280 0.0231 0.0253 258,131 -0.00(-12.15%)
Jul 27, 2018 0.0267 0.0288 0.0267 0.0288 142,500 -0.00(-0.69%)
Jul 26, 2018 0.0281 0.0309 0.0267 0.0290 64,190 +0.00(+2.11%)
Jul 25, 2018 0.0325 0.0325 0.0280 0.0284 182,150 -0.00(-7.19%)
Jul 24, 2018 0.0270 0.0309 0.0270 0.0306 210,746 +0.00(+0.33%)
Jul 23, 2018 0.0240 0.0305 0.0240 0.0305 340,073 +0.00(+8.54%)
Jul 20, 2018 0.0276 0.0305 0.0276 0.0281 393,015 -0.00(-3.10%)
Jul 19, 2018 0.0300 0.0305 0.0290 0.0290 264,719 -0.00(-4.92%)
Jul 18, 2018 0.0270 0.0305 0.0264 0.0305 165,423 +0.00(+0.00%)
Jul 17, 2018 0.0270 0.0309 0.0270 0.0305 108,927 -0.00(-8.13%)
Jul 16, 2018 0.0270 0.0340 0.0240 0.0332 214,819 +0.00(+10.67%)
Jul 13, 2018 0.0300 0.0300 0.0300 0.0300 33,548 -0.00(-3.54%)
Jul 12, 2018 0.0290 0.0320 0.0290 0.0311 184,199 +0.00(+0.23%)
Jul 11, 2018 0.0300 0.0310 0.0300 0.0310 66,000 -0.00(-4.99%)
Jul 10, 2018 0.0296 0.0340 0.0296 0.0327 59,608 +0.00(+1.74%)
Jul 09, 2018 0.0260 0.0330 0.0260 0.0321 145,281 -0.00(-2.73%)
Jul 06, 2018 0.0335 0.0375 0.0310 0.0330 137,119 -0.00(-12.00%)
Jul 05, 2018 0.0320 0.0375 0.0320 0.0375 158,388 -0.00(-3.85%)
Jul 03, 2018 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
Jul 02, 2018 0.0310 0.0390 0.0310 0.0350 224,569 -0.00(-7.65%)
Jun 29, 2018 0.0360 0.0390 0.0322 0.0379 126,328 +0.00(+14.85%)
Jun 28, 2018 0.0310 0.0430 0.0308 0.0330 258,144 +0.00(+0.00%)
Jun 27, 2018 0.0348 0.0390 0.0330 0.0330 145,168 -0.00(-5.44%)
Jun 26, 2018 0.0351 0.0376 0.0342 0.0349 83,755 -0.00(-1.13%)
Jun 25, 2018 0.0292 0.0399 0.0292 0.0353 89,015 -0.00(-9.38%)
Jun 22, 2018 0.0409 0.0409 0.0350 0.0390 47,665 +0.00(+11.30%)
Jun 21, 2018 0.0335 0.0440 0.0335 0.0350 407,072 -0.00(-11.40%)
Jun 20, 2018 0.0380 0.0410 0.0340 0.0395 351,425 -0.00(-4.59%)
Jun 19, 2018 0.0390 0.0415 0.0380 0.0414 28,725 +0.00(+7.03%)
Jun 18, 2018 0.0415 0.0428 0.0380 0.0387 563,569 -0.00(-6.80%)
Jun 15, 2018 0.0415 0.0415 0.0415 192,910 +0.00(+0.00%)
Jun 14, 2018 0.0385 0.0436 0.0385 0.0415 307,095 +0.00(+3.75%)
Jun 13, 2018 0.0450 0.0450 0.0385 0.0400 243,074 -0.00(-8.47%)
Jun 12, 2018 0.0438 0.0438 0.0390 0.0437 246,386 +0.00(+6.59%)
Jun 11, 2018 0.0423 0.0438 0.0380 0.0410 87,776 -0.00(-1.09%)
Jun 08, 2018 0.0320 0.0425 0.0320 0.0415 242,673 -0.00(-0.58%)
Jun 07, 2018 0.0370 0.0439 0.0360 0.0417 160,922 +0.00(+8.29%)
Jun 06, 2018 0.0368 0.0400 0.0350 0.0385 148,368 +0.00(+0.00%)
Jun 05, 2018 0.0440 0.0440 0.0370 0.0385 186,412 -0.00(-10.47%)
Jun 04, 2018 0.0418 0.0440 0.0357 0.0430 434,563 +0.00(+2.38%)
Jun 01, 2018 0.0400 0.0448 0.0380 0.0420 226,626 +0.00(+2.69%)
May 31, 2018 0.0380 0.0448 0.0380 0.0409 91,130 -0.00(-3.31%)
May 30, 2018 0.0401 0.0450 0.0401 0.0423 134,277 +0.00(+4.26%)
May 29, 2018 0.0430 0.0447 0.0335 0.0406 181,039 -0.00(-5.65%)
May 25, 2018 0.0430 0.0430 0.0430 0 +0.00(+0.94%)
May 24, 2018 0.0415 0.0457 0.0415 0.0426 259,554 -0.00(-1.53%)
May 23, 2018 0.0420 0.0439 0.0420 0.0433 102,996 +0.00(+3.00%)
May 22, 2018 0.0430 0.0444 0.0385 0.0420 192,021 -0.00(-2.33%)
May 21, 2018 0.0439 0.0439 0.0360 0.0430 237,706 +0.00(+0.00%)
May 18, 2018 0.0407 0.0440 0.0393 0.0430 515,902 +0.00(+6.70%)
May 17, 2018 0.0360 0.0440 0.0329 0.0403 348,228 -0.00(-1.32%)
May 16, 2018 0.0388 0.0440 0.0382 0.0408 483,414 -0.00(-8.33%)
May 15, 2018 0.0410 0.0510 0.0410 0.0445 214,708 -0.00(-6.99%)
May 14, 2018 0.0411 0.0492 0.0341 0.0479 336,636 +0.00(+4.81%)
May 11, 2018 0.0400 0.0499 0.0327 0.0457 2,170,433 -0.00(-3.79%)
May 10, 2018 0.0502 0.0540 0.0454 0.0475 1,072,194 -0.01(-12.04%)
May 09, 2018 0.0610 0.0619 0.0500 0.0540 2,320,297 -0.01(-12.90%)
May 08, 2018 0.0635 0.0649 0.0568 0.0620 300,565 -0.00(-3.13%)
May 07, 2018 0.0581 0.0650 0.0580 0.0640 289,193 +0.00(+3.23%)
May 04, 2018 0.0652 0.0670 0.0620 0.0620 107,578 +0.00(+0.00%)
May 03, 2018 0.0600 0.0649 0.0580 0.0620 723,895 -0.00(-4.62%)
May 02, 2018 0.0600 0.0669 0.0600 0.0650 144,343 +0.00(+5.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.