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 (%)
Oct 31, 2019 0.0305 0.0305 0.0227 0.0227 37,000 -0.00(-1.30%)
Oct 30, 2019 0.0270 0.0270 0.0230 0.0230 5,820 -0.00(-15.44%)
Oct 29, 2019 0.0274 0.0274 0.0272 0.0272 10,207 +0.00(+18.26%)
Oct 28, 2019 0.0289 0.0289 0.0230 0.0230 8,200 -0.01(-20.42%)
Oct 25, 2019 0.0205 0.0289 0.0205 0.0289 30,300 +0.00(+18.93%)
Oct 24, 2019 0.0240 0.0243 0.0240 0.0243 48,865 +0.00(+1.25%)
Oct 23, 2019 0.0250 0.0250 0.0240 0.0240 4,405 +0.00(+0.00%)
Oct 22, 2019 0.0170 0.0240 0.0170 0.0240 2,310 -0.00(-11.11%)
Oct 21, 2019 0.0250 0.0270 0.0250 0.0270 209 +0.00(+0.00%)
Oct 18, 2019 0.0255 0.0270 0.0240 0.0270 1,700 +0.00(+11.11%)
Oct 17, 2019 0.0240 0.0243 0.0240 0.0243 2,303 +0.00(+1.25%)
Oct 15, 2019 0.0240 0.0240 0.0240 0 +0.00(+3.90%)
Oct 14, 2019 0.0230 0.0231 0.0230 0.0231 3,062 -0.00(-9.41%)
Oct 11, 2019 0.0266 0.0266 0.0255 0.0255 18,300 +0.00(+1.19%)
Oct 10, 2019 0.0252 0.0266 0.0243 0.0252 5,212 -0.00(-13.10%)
Oct 09, 2019 0.0205 0.0290 0.0205 0.0290 5,412 +0.00(+15.54%)
Oct 08, 2019 0.0251 0.0251 0.0251 0.0251 1,000 -0.00(-0.40%)
Oct 07, 2019 0.0330 0.0330 0.0252 0.0252 10,617 -0.00(-5.26%)
Oct 04, 2019 0.0241 0.0266 0.0241 0.0266 300 +0.00(+9.92%)
Oct 03, 2019 0.0266 0.0266 0.0242 0.0242 1,510 -0.00(-10.37%)
Oct 02, 2019 0.0290 0.0290 0.0270 0.0270 7,000 +0.00(+1.12%)
Oct 01, 2019 0.0210 0.0267 0.0210 0.0267 3,375 +0.00(+4.71%)
Sep 30, 2019 0.0260 0.0290 0.0255 0.0255 6,026 +0.00(+0.79%)
Sep 27, 2019 0.0253 0.0253 0.0253 0.0253 4,700 +0.00(+4.12%)
Sep 26, 2019 0.0264 0.0264 0.0243 0.0243 8,141 -0.00(-7.95%)
Sep 25, 2019 0.0220 0.0282 0.0220 0.0264 10,220 +0.00(+4.35%)
Sep 24, 2019 0.0253 0.0253 0.0253 0.0253 200 +0.00(+6.30%)
Sep 23, 2019 0.0200 0.0276 0.0200 0.0238 720 -0.00(-4.80%)
Sep 20, 2019 0.0242 0.0296 0.0242 0.0250 2,300 -0.01(-19.87%)
Sep 18, 2019 0.0312 0.0312 0.0312 0 +0.01(+26.83%)
Sep 17, 2019 0.0245 0.0276 0.0242 0.0246 19,809 -0.01(-20.65%)
Sep 16, 2019 0.0209 0.0310 0.0209 0.0310 8,850 +0.00(+2.31%)
Sep 13, 2019 0.0296 0.0303 0.0296 0.0303 500 +0.00(+2.02%)
Sep 12, 2019 0.0254 0.0297 0.0254 0.0297 850 -0.00(-5.41%)
Sep 11, 2019 0.0310 0.0314 0.0211 0.0314 35,890 +0.00(+1.29%)
Sep 10, 2019 0.0170 0.0312 0.0170 0.0310 19,508 +0.00(+0.00%)
Sep 09, 2019 0.0170 0.0310 0.0170 0.0310 12,343 +0.00(+2.65%)
Sep 05, 2019 0.0302 0.0302 0.0302 0 +0.00(+5.59%)
Sep 04, 2019 0.0215 0.0286 0.0214 0.0286 48,997 +0.00(+4.38%)
Sep 03, 2019 0.0300 0.0325 0.0255 0.0274 13,980 -0.00(-12.18%)
Aug 30, 2019 0.0255 0.0312 0.0255 0.0312 3,700 +0.00(+0.00%)
Aug 28, 2019 0.0312 0.0312 0.0312 0 +0.00(+15.99%)
Aug 27, 2019 0.0255 0.0269 0.0255 0.0269 1,575 -0.00(-6.27%)
Aug 26, 2019 0.0261 0.0287 0.0261 0.0287 11,630 +0.00(+9.54%)
Aug 23, 2019 0.0170 0.0326 0.0170 0.0262 20,900 -0.00(-9.03%)
Aug 22, 2019 0.0200 0.0312 0.0200 0.0288 38,284 -0.00(-4.32%)
Aug 21, 2019 0.0350 0.0350 0.0301 0.0301 1,764 -0.00(-7.38%)
Aug 20, 2019 0.0330 0.0330 0.0269 0.0325 1,880 +0.00(+13.64%)
Aug 19, 2019 0.0263 0.0314 0.0263 0.0286 11,500 +0.00(+2.14%)
Aug 16, 2019 0.0270 0.0286 0.0263 0.0280 81,200 +0.00(+9.80%)
Aug 15, 2019 0.0255 0.0255 0.0255 0.0255 2,192 -0.00(-9.25%)
Aug 14, 2019 0.0286 0.0286 0.0263 0.0281 37,890 -0.00(-5.07%)
Aug 13, 2019 0.0284 0.0296 0.0254 0.0296 6,179 -0.00(-5.43%)
Aug 12, 2019 0.0313 0.0313 0.0313 10 +0.00(+0.00%)
Aug 08, 2019 0.0313 0.0313 0.0313 0 +0.00(+0.32%)
Aug 07, 2019 0.0350 0.0350 0.0289 0.0312 29,800 -0.00(-5.74%)
Aug 06, 2019 0.0244 0.0331 0.0244 0.0331 63,884 -0.00(-7.02%)
Aug 05, 2019 0.0190 0.0390 0.0190 0.0356 7,250 +0.00(+7.88%)
Aug 02, 2019 0.0289 0.0330 0.0289 0.0330 4,200 +0.00(+14.19%)
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.