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 (%)
Sep 29, 2017 0.0805 0.0880 0.0800 0.0820 274,627 +0.00(+0.00%)
Sep 28, 2017 0.0870 0.0890 0.0820 0.0820 94,555 -0.00(-5.42%)
Sep 27, 2017 0.0820 0.0950 0.0820 0.0867 153,401 +0.00(+4.46%)
Sep 26, 2017 0.0825 0.0960 0.0825 0.0830 542,098 -0.01(-13.09%)
Sep 25, 2017 0.1000 0.1005 0.0826 0.0955 1,687,659 +0.01(+6.11%)
Sep 22, 2017 0.0900 0.0900 0.0900 0.0900 478,200 +0.01(+15.06%)
Sep 21, 2017 0.0820 0.0820 0.0782 0.0782 23,611 -0.01(-12.31%)
Sep 20, 2017 0.0900 0.0900 0.0881 0.0892 27,673 +0.00(+1.36%)
Sep 19, 2017 0.0900 0.0900 0.0880 0.0880 51,000 -0.00(-2.22%)
Sep 18, 2017 0.0840 0.0900 0.0780 0.0900 511,295 +0.01(+14.65%)
Sep 15, 2017 0.0750 0.0820 0.0750 0.0785 48,008 -0.00(-1.88%)
Sep 14, 2017 0.0820 0.0869 0.0799 0.0800 37,703 -0.00(-2.44%)
Sep 13, 2017 0.0820 0.0820 0.0799 0.0820 9,500 +0.00(+0.00%)
Sep 12, 2017 0.0849 0.0849 0.0799 0.0820 42,539 +0.00(+0.00%)
Sep 11, 2017 0.0805 0.0848 0.0757 0.0820 180,750 +0.00(+2.50%)
Sep 08, 2017 0.0790 0.0800 0.0757 0.0800 88,424 +0.00(+1.27%)
Sep 07, 2017 0.0800 0.0810 0.0740 0.0790 213,068 -0.00(-1.25%)
Sep 06, 2017 0.0820 0.0820 0.0770 0.0800 154,263 -0.00(-2.44%)
Sep 05, 2017 0.0790 0.0820 0.0790 0.0820 189,300 +0.01(+7.89%)
Sep 01, 2017 0.0760 0.0820 0.0760 0.0760 24,893 -0.01(-7.32%)
Aug 31, 2017 0.0780 0.0820 0.0760 0.0820 272,449 +0.00(+0.00%)
Aug 30, 2017 0.0780 0.0820 0.0780 0.0820 31,100 +0.00(+5.13%)
Aug 29, 2017 0.0780 0.0790 0.0780 0.0780 22,000 +0.00(+0.00%)
Aug 28, 2017 0.0860 0.0860 0.0780 0.0780 30,300 -0.01(-8.24%)
Aug 25, 2017 0.0844 0.0850 0.0800 0.0850 101,200 +0.01(+6.25%)
Aug 24, 2017 0.0773 0.0800 0.0773 0.0800 80,386 +0.01(+11.11%)
Aug 23, 2017 0.0720 0.0800 0.0720 0.0720 36,000 -0.01(-10.00%)
Aug 22, 2017 0.0750 0.0800 0.0750 0.0800 79,500 +0.01(+9.14%)
Aug 21, 2017 0.0830 0.0830 0.0733 0.0733 17,650 -0.00(-6.03%)
Aug 18, 2017 0.0820 0.0820 0.0721 0.0780 72,052 -0.01(-7.14%)
Aug 17, 2017 0.0755 0.0840 0.0725 0.0840 383,580 +0.01(+9.67%)
Aug 16, 2017 0.0801 0.0831 0.0741 0.0766 45,100 -0.00(-4.38%)
Aug 15, 2017 0.0860 0.0865 0.0801 0.0801 47,555 -0.01(-7.40%)
Aug 14, 2017 0.0850 0.0865 0.0800 0.0865 28,300 +0.00(+2.31%)
Aug 11, 2017 0.0850 0.0865 0.0782 0.0846 24,600 -0.00(-2.25%)
Aug 10, 2017 0.0817 0.0940 0.0817 0.0865 21,140 -0.00(-3.89%)
Aug 09, 2017 0.0900 0.0935 0.0800 0.0900 372,729 +0.01(+8.43%)
Aug 08, 2017 0.0850 0.0900 0.0781 0.0830 118,128 -0.01(-7.78%)
Aug 07, 2017 0.0850 0.0900 0.0850 0.0900 20,777 +0.00(+4.65%)
Aug 04, 2017 0.0869 0.0900 0.0855 0.0860 1,004,950 -0.00(-3.37%)
Aug 03, 2017 0.0896 0.0967 0.0890 0.0890 180,809 -0.01(-8.06%)
Aug 02, 2017 0.0901 0.0968 0.0877 0.0968 123,718 +0.01(+8.16%)
Aug 01, 2017 0.0895 0.0895 0.0895 0.0895 5,479 -0.01(-6.96%)
Jul 31, 2017 0.0895 0.0962 0.0895 0.0962 57,105 +0.01(+8.09%)
Jul 28, 2017 0.0880 0.0917 0.0880 0.0890 54,500 -0.00(-2.31%)
Jul 27, 2017 0.0973 0.0973 0.0911 0.0911 13,034 -0.00(-0.65%)
Jul 26, 2017 0.0975 0.0975 0.0910 0.0917 51,900 +0.00(+3.03%)
Jul 25, 2017 0.0968 0.0968 0.0890 0.0890 12,691 -0.01(-7.29%)
Jul 24, 2017 0.0930 0.0975 0.0900 0.0960 130,494 +0.00(+1.05%)
Jul 21, 2017 0.0950 0.0950 0.0950 0.0950 29,083 +0.00(+0.00%)
Jul 20, 2017 0.0950 0.0975 0.0950 0.0950 57,800 -0.00(-0.52%)
Jul 19, 2017 0.0975 0.0975 0.0950 0.0955 38,549 -0.00(-2.05%)
Jul 18, 2017 0.0975 0.0975 0.0900 0.0975 19,100 +0.00(+0.00%)
Jul 17, 2017 0.0920 0.0980 0.0920 0.0975 19,078 +0.01(+8.33%)
Jul 14, 2017 0.0900 0.0955 0.0900 0.0900 22,404 -0.01(-5.76%)
Jul 13, 2017 0.0970 0.0970 0.0900 0.0955 72,839 -0.00(-1.24%)
Jul 12, 2017 0.0900 0.0967 0.0900 0.0967 31,026 +0.00(+4.54%)
Jul 11, 2017 0.0955 0.0990 0.0925 0.0925 240,908 -0.00(-3.65%)
Jul 10, 2017 0.1040 0.1040 0.0950 0.0960 54,234 -0.01(-8.48%)
Jul 07, 2017 0.0969 0.1050 0.0958 0.1049 85,034 +0.01(+10.42%)
Jul 06, 2017 0.0978 0.1015 0.0950 0.0950 43,012 -0.01(-6.86%)
Jul 05, 2017 0.1020 0.1020 0.0975 0.1020 93,241 +0.01(+9.68%)
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.