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, 2019 0.0289 0.0325 0.0289 0.0325 3,059 +0.00(+0.00%)
Jul 30, 2019 0.0276 0.0325 0.0276 0.0325 12,217 +0.00(+0.00%)
Jul 29, 2019 0.0332 0.0332 0.0325 0.0325 5,000 +0.00(+0.31%)
Jul 26, 2019 0.0254 0.0324 0.0254 0.0324 1,100 +0.00(+6.58%)
Jul 25, 2019 0.0310 0.0310 0.0303 0.0304 13,499 -0.00(-6.46%)
Jul 24, 2019 0.0289 0.0325 0.0255 0.0325 5,707 +0.00(+7.26%)
Jul 23, 2019 0.0315 0.0315 0.0303 0.0303 3,763 +0.00(+4.84%)
Jul 22, 2019 0.0310 0.0325 0.0289 0.0289 109,950 -0.00(-9.97%)
Jul 19, 2019 0.0339 0.0339 0.0321 0.0321 3,800 +0.00(+10.69%)
Jul 18, 2019 0.0291 0.0308 0.0290 0.0290 1,349 +0.00(+0.00%)
Jul 17, 2019 0.0326 0.0326 0.0257 0.0290 55,099 +0.00(+0.35%)
Jul 16, 2019 0.0289 0.0291 0.0289 0.0289 12,600 -0.00(-3.67%)
Jul 15, 2019 0.0307 0.0307 0.0289 0.0300 53,954 -0.00(-11.76%)
Jul 12, 2019 0.0287 0.0340 0.0287 0.0340 36,000 +0.00(+11.11%)
Jul 11, 2019 0.0257 0.0315 0.0257 0.0306 20,756 -0.00(-4.08%)
Jul 10, 2019 0.0312 0.0319 0.0312 0.0319 18,602 +0.00(+4.25%)
Jul 09, 2019 0.0306 0.0320 0.0306 0.0306 30,161 +0.00(+3.73%)
Jul 08, 2019 0.0305 0.0305 0.0295 0.0295 5,373 -0.00(-5.14%)
Jul 05, 2019 0.0320 0.0320 0.0310 0.0311 36,200 +0.00(+0.32%)
Jul 03, 2019 0.0327 0.0327 0.0288 0.0310 8,300 +0.00(+7.27%)
Jul 02, 2019 0.0292 0.0306 0.0256 0.0289 1,800 +0.00(+0.00%)
Jul 01, 2019 0.0289 0.0289 0.0289 0.0289 704 -0.00(-4.62%)
Jun 28, 2019 0.0287 0.0303 0.0287 0.0303 1,600 +0.00(+4.84%)
Jun 27, 2019 0.0289 0.0320 0.0289 0.0289 17,050 -0.00(-11.35%)
Jun 26, 2019 0.0288 0.0326 0.0284 0.0326 19,548 -0.00(-7.65%)
Jun 25, 2019 0.0294 0.0389 0.0294 0.0353 11,009 +0.00(+0.28%)
Jun 24, 2019 0.0352 0.0352 0.0352 0.0352 9,505 -0.00(-4.35%)
Jun 21, 2019 0.0368 0.0368 0.0368 0.0368 20,000 +0.00(+0.00%)
Jun 20, 2019 0.0281 0.0368 0.0281 0.0368 8,318 +0.00(+5.14%)
Jun 19, 2019 0.0280 0.0350 0.0280 0.0350 5,200 +0.00(+8.70%)
Jun 18, 2019 0.0270 0.0390 0.0240 0.0322 9,970 -0.01(-14.59%)
Jun 17, 2019 0.0325 0.0377 0.0325 0.0377 20,115 -0.00(-1.82%)
Jun 14, 2019 0.0327 0.0391 0.0305 0.0384 28,900 -0.00(-4.00%)
Jun 13, 2019 0.0400 0.0400 0.0400 0.0400 15,562 +0.00(+1.78%)
Jun 12, 2019 0.0309 0.0393 0.0309 0.0393 15,991 +0.00(+0.77%)
Jun 11, 2019 0.0388 0.0391 0.0388 0.0390 20,304 -0.00(-3.94%)
Jun 10, 2019 0.0300 0.0406 0.0300 0.0406 15,446 +0.01(+23.78%)
Jun 07, 2019 0.0423 0.0423 0.0328 0.0328 134,700 -0.00(-1.50%)
Jun 06, 2019 0.0384 0.0390 0.0319 0.0333 53,780 -0.00(-12.37%)
Jun 05, 2019 0.0510 0.0510 0.0380 0.0380 66,757 -0.01(-21.33%)
Jun 04, 2019 0.0561 0.0561 0.0400 0.0483 33,631 -0.01(-13.75%)
Jun 03, 2019 0.0510 0.0631 0.0398 0.0560 80,217 +0.00(+3.13%)
May 31, 2019 0.0639 0.0639 0.0543 0.0543 30,100 -0.02(-27.60%)
May 30, 2019 0.0754 0.0754 0.0743 0.0750 17,950 -0.00(-0.53%)
May 29, 2019 0.0715 0.0754 0.0713 0.0754 2,450 +0.01(+14.94%)
May 28, 2019 0.0750 0.0770 0.0590 0.0656 18,250 +0.01(+9.33%)
May 24, 2019 0.0629 0.0629 0.0600 0.0600 400 -0.00(-6.40%)
May 23, 2019 0.0641 0.0641 0.0641 0.0641 1,000 +0.00(+2.07%)
May 22, 2019 0.0660 0.0660 0.0628 0.0628 1,973 -0.01(-10.29%)
May 21, 2019 0.0690 0.0820 0.0690 0.0700 11,715 +0.01(+27.04%)
May 20, 2019 0.0550 0.0551 0.0550 0.0551 1,120 -0.01(-11.27%)
May 17, 2019 0.0591 0.0621 0.0591 0.0621 900 -0.00(-4.31%)
May 16, 2019 0.0649 0.0649 0.0649 0.0649 148 +0.01(+9.81%)
May 15, 2019 0.0600 0.0600 0.0591 0.0591 4,160 -0.01(-11.13%)
May 14, 2019 0.0716 0.0754 0.0590 0.0665 15,899 +0.01(+8.84%)
May 13, 2019 0.0644 0.0753 0.0611 0.0611 8,279 -0.02(-20.96%)
May 10, 2019 0.0650 0.0773 0.0650 0.0773 1,300 +0.00(+3.07%)
May 08, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 07, 2019 0.0618 0.0750 0.0618 0.0750 16,281 +0.00(+3.88%)
May 06, 2019 0.0695 0.0722 0.0631 0.0722 7,390 -0.00(-3.09%)
May 03, 2019 0.0667 0.0750 0.0667 0.0745 23,700 -0.00(-0.67%)
May 02, 2019 0.0666 0.0755 0.0666 0.0750 2,100 +0.01(+9.97%)
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.