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 (%)
Aug 31, 2018 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Aug 30, 2018 0.0240 0.0297 0.0240 0.0280 74,640 -0.00(-5.08%)
Aug 29, 2018 0.0256 0.0295 0.0255 0.0295 52,464 +0.00(+0.00%)
Aug 28, 2018 0.0250 0.0295 0.0250 0.0295 94,600 +0.00(+4.98%)
Aug 27, 2018 0.0250 0.0290 0.0250 0.0281 284,764 +0.00(+3.31%)
Aug 24, 2018 0.0261 0.0272 0.0255 0.0272 111,100 +0.00(+0.00%)
Aug 23, 2018 0.0260 0.0280 0.0260 0.0272 99,208 +0.00(+4.62%)
Aug 22, 2018 0.0250 0.0299 0.0250 0.0260 193,175 -0.00(-4.41%)
Aug 21, 2018 0.0300 0.0300 0.0255 0.0272 69,874 +0.00(+0.00%)
Aug 20, 2018 0.0261 0.0287 0.0230 0.0272 70,718 +0.00(+2.64%)
Aug 17, 2018 0.0235 0.0287 0.0235 0.0265 49,800 +0.00(+2.32%)
Aug 16, 2018 0.0239 0.0290 0.0235 0.0259 377,740 +0.00(+6.15%)
Aug 15, 2018 0.0241 0.0260 0.0240 0.0244 154,900 -0.00(-4.31%)
Aug 14, 2018 0.0272 0.0289 0.0255 0.0255 168,273 +0.00(+0.00%)
Aug 13, 2018 0.0260 0.0290 0.0251 0.0255 102,966 -0.00(-1.92%)
Aug 10, 2018 0.0231 0.0280 0.0231 0.0260 37,700 -0.00(-13.04%)
Aug 09, 2018 0.0231 0.0300 0.0231 0.0299 98,090 -0.00(-0.33%)
Aug 08, 2018 0.0236 0.0309 0.0236 0.0300 59,250 +0.00(+11.11%)
Aug 07, 2018 0.0273 0.0300 0.0231 0.0270 43,100 +0.00(+5.88%)
Aug 06, 2018 0.0241 0.0299 0.0235 0.0255 62,572 -0.00(-13.56%)
Aug 03, 2018 0.0289 0.0299 0.0241 0.0295 170,500 +0.00(+2.08%)
Aug 02, 2018 0.0260 0.0299 0.0242 0.0289 94,071 +0.00(+11.15%)
Aug 01, 2018 0.0297 0.0300 0.0260 0.0260 61,400 -0.00(-13.33%)
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%)
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.