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 (%)
Feb 28, 2019 0.0929 0.0929 0.0810 0.0899 23,000 -0.00(-2.07%)
Feb 27, 2019 0.0915 0.0950 0.0810 0.0918 7,600 +0.00(+3.26%)
Feb 26, 2019 0.0932 0.0932 0.0889 0.0889 811 -0.00(-2.09%)
Feb 25, 2019 0.0774 0.0908 0.0710 0.0908 2,787 +0.00(+1.79%)
Feb 22, 2019 0.0770 0.0893 0.0770 0.0892 20,200 -0.00(-2.62%)
Feb 21, 2019 0.0786 0.0916 0.0786 0.0916 3,600 -0.00(-0.43%)
Feb 20, 2019 0.0921 0.0951 0.0810 0.0920 28,774 -0.00(-3.56%)
Feb 19, 2019 0.0790 0.0954 0.0740 0.0954 10,398 +0.01(+17.78%)
Feb 15, 2019 0.0750 0.0891 0.0750 0.0810 3,700 +0.01(+9.31%)
Feb 14, 2019 0.0874 0.0890 0.0700 0.0741 17,869 -0.00(-5.12%)
Feb 13, 2019 0.0806 0.0849 0.0752 0.0781 14,350 -0.02(-17.18%)
Feb 12, 2019 0.0766 0.0943 0.0766 0.0943 24,480 +0.00(+3.17%)
Feb 11, 2019 0.0783 0.0914 0.0740 0.0914 2,450 +0.01(+13.68%)
Feb 08, 2019 0.0869 0.0869 0.0804 0.0804 14,000 -0.01(-12.42%)
Feb 07, 2019 0.0880 0.0927 0.0880 0.0918 3,100 +0.01(+11.68%)
Feb 06, 2019 0.0747 0.0980 0.0747 0.0822 30,930 +0.01(+9.60%)
Feb 05, 2019 0.0712 0.0925 0.0712 0.0750 25,291 -0.02(-18.92%)
Feb 04, 2019 0.0818 0.0958 0.0818 0.0925 9,310 -0.00(-3.44%)
Feb 01, 2019 0.0960 0.0967 0.0830 0.0958 140,100 +0.01(+8.25%)
Jan 31, 2019 0.0745 0.0885 0.0745 0.0885 4,536 +0.01(+9.12%)
Jan 30, 2019 0.0740 0.0811 0.0740 0.0811 3,850 +0.01(+8.57%)
Jan 29, 2019 0.0800 0.0854 0.0733 0.0747 16,403 +0.00(+0.54%)
Jan 28, 2019 0.0922 0.0923 0.0743 0.0743 22,870 -0.01(-7.12%)
Jan 25, 2019 0.0800 0.0800 0.0800 10 +0.00(+0.00%)
Jan 24, 2019 0.0849 0.0922 0.0779 0.0800 11,288 -0.01(-12.18%)
Jan 23, 2019 0.0764 0.0922 0.0764 0.0911 8,375 -0.00(-1.19%)
Jan 22, 2019 0.0760 0.0922 0.0760 0.0922 10,500 +0.02(+21.00%)
Jan 18, 2019 0.0750 0.0891 0.0750 0.0762 5,800 -0.00(-0.52%)
Jan 17, 2019 0.0766 0.0766 0.0766 0.0766 536 -0.01(-10.30%)
Jan 16, 2019 0.0735 0.0854 0.0696 0.0854 12,880 +0.01(+9.21%)
Jan 15, 2019 0.0755 0.0782 0.0755 0.0782 3,491 +0.00(+6.68%)
Jan 14, 2019 0.0698 0.0870 0.0698 0.0733 18,352 -0.02(-17.55%)
Jan 11, 2019 0.0630 0.0889 0.0630 0.0889 4,000 +0.00(+5.21%)
Jan 10, 2019 0.0845 0.0845 0.0845 0.0845 1,160 -0.00(-0.12%)
Jan 09, 2019 0.0867 0.0935 0.0846 0.0846 7,150 -0.01(-10.10%)
Jan 08, 2019 0.0877 0.0941 0.0771 0.0941 36,951 +0.02(+23.65%)
Jan 07, 2019 0.0880 0.0880 0.0761 0.0761 16,628 -0.01(-8.20%)
Jan 04, 2019 0.0689 0.0847 0.0655 0.0829 51,300 +0.02(+26.18%)
Jan 03, 2019 0.0476 0.0657 0.0476 0.0657 70,675 +0.01(+10.42%)
Jan 02, 2019 0.0464 0.0606 0.0464 0.0595 21,711 +0.01(+20.45%)
Dec 31, 2018 0.0595 0.0595 0.0494 0.0494 61,000 -0.01(-16.97%)
Dec 28, 2018 0.0503 0.0595 0.0472 0.0595 79,000 +0.01(+15.76%)
Dec 27, 2018 0.0510 0.0595 0.0490 0.0514 38,154 -0.00(-4.99%)
Dec 26, 2018 0.0470 0.0640 0.0460 0.0541 59,992 -0.01(-13.85%)
Dec 24, 2018 0.0590 0.0640 0.0530 0.0628 19,900 +0.01(+14.81%)
Dec 21, 2018 0.0640 0.0640 0.0547 0.0547 28,300 -0.01(-15.85%)
Dec 20, 2018 0.0580 0.0650 0.0561 0.0650 36,429 +0.01(+13.44%)
Dec 19, 2018 0.0740 0.0740 0.0570 0.0573 5,744 -0.01(-9.19%)
Dec 18, 2018 0.0693 0.0756 0.0630 0.0631 18,220 -0.01(-15.98%)
Dec 17, 2018 0.0660 0.0751 0.0631 0.0751 3,880 +0.01(+17.16%)
Dec 14, 2018 0.0680 0.0700 0.0640 0.0641 9,600 -0.00(-5.74%)
Dec 13, 2018 0.0750 0.0750 0.0680 0.0680 6,500 -0.00(-2.86%)
Dec 12, 2018 0.0736 0.0838 0.0680 0.0700 10,014 -0.02(-18.60%)
Dec 11, 2018 0.0697 0.0860 0.0688 0.0860 450 +0.01(+17.81%)
Dec 10, 2018 0.0734 0.0817 0.0701 0.0730 8,468 -0.00(-2.54%)
Dec 07, 2018 0.0741 0.0778 0.0740 0.0749 7,500 -0.02(-17.33%)
Dec 06, 2018 0.0720 0.0919 0.0720 0.0906 944 -0.00(-4.63%)
Dec 04, 2018 0.0794 0.0950 0.0761 0.0950 1,200 +0.01(+9.32%)
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.