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 (%)
Apr 30, 2019 0.0750 0.0750 0.0644 0.0644 2,709 -0.01(-14.13%)
Apr 29, 2019 0.0750 0.0750 0.0750 44 +0.00(+0.00%)
Apr 26, 2019 0.0618 0.0750 0.0618 0.0750 6,300 +0.00(+1.08%)
Apr 25, 2019 0.0664 0.0765 0.0664 0.0742 7,775 +0.00(+0.27%)
Apr 24, 2019 0.0600 0.0740 0.0600 0.0740 18,400 +0.01(+10.45%)
Apr 23, 2019 0.0600 0.0670 0.0580 0.0670 8,878 +0.01(+13.95%)
Apr 22, 2019 0.0553 0.0713 0.0553 0.0588 4,210 -0.00(-5.31%)
Apr 18, 2019 0.0588 0.0621 0.0588 0.0621 500 -0.00(-4.17%)
Apr 17, 2019 0.0754 0.0754 0.0588 0.0648 59,682 -0.00(-2.56%)
Apr 16, 2019 0.0610 0.0665 0.0610 0.0665 9,703 +0.00(+0.00%)
Apr 15, 2019 0.0661 0.0665 0.0661 0.0665 1,100 +0.00(+0.15%)
Apr 12, 2019 0.0643 0.0775 0.0643 0.0664 3,500 -0.00(-0.90%)
Apr 11, 2019 0.0651 0.0700 0.0651 0.0670 13,597 +0.00(+1.36%)
Apr 10, 2019 0.0661 0.0661 0.0661 0.0661 8,100 -0.00(-5.84%)
Apr 09, 2019 0.0798 0.0798 0.0648 0.0702 4,790 -0.00(-3.97%)
Apr 08, 2019 0.0780 0.0780 0.0700 0.0731 24,723 -0.00(-4.94%)
Apr 05, 2019 0.0700 0.0769 0.0700 0.0769 1,800 +0.01(+9.86%)
Apr 04, 2019 0.0720 0.0763 0.0700 0.0700 23,017 -0.01(-8.02%)
Apr 03, 2019 0.0694 0.0776 0.0694 0.0761 38,882 -0.00(-4.76%)
Apr 02, 2019 0.0656 0.0799 0.0656 0.0799 22,075 +0.01(+13.82%)
Apr 01, 2019 0.0720 0.0800 0.0700 0.0702 2,374 -0.01(-12.25%)
Mar 29, 2019 0.0826 0.0826 0.0700 0.0800 76,100 -0.00(-3.61%)
Mar 28, 2019 0.0700 0.0830 0.0700 0.0830 990 +0.01(+18.57%)
Mar 27, 2019 0.0695 0.0757 0.0695 0.0700 9,770 -0.01(-13.58%)
Mar 26, 2019 0.0700 0.0810 0.0700 0.0810 8,246 +0.00(+1.25%)
Mar 25, 2019 0.0697 0.0869 0.0697 0.0800 5,780 +0.01(+10.65%)
Mar 22, 2019 0.0699 0.0787 0.0699 0.0723 800 -0.01(-10.74%)
Mar 21, 2019 0.0751 0.0810 0.0712 0.0810 2,641 +0.01(+9.31%)
Mar 20, 2019 0.0715 0.0839 0.0715 0.0741 15,860 +0.00(+1.37%)
Mar 19, 2019 0.0813 0.0838 0.0731 0.0731 2,510 -0.01(-9.98%)
Mar 18, 2019 0.0810 0.0812 0.0717 0.0812 6,371 -0.01(-6.45%)
Mar 15, 2019 0.0775 0.0868 0.0732 0.0868 900 +0.01(+10.43%)
Mar 14, 2019 0.0810 0.0810 0.0732 0.0786 9,018 +0.00(+4.11%)
Mar 13, 2019 0.0908 0.0908 0.0748 0.0755 7,050 -0.01(-13.42%)
Mar 12, 2019 0.0883 0.0883 0.0736 0.0872 7,550 -0.00(-2.90%)
Mar 11, 2019 0.0772 0.0898 0.0749 0.0898 5,404 +0.01(+15.13%)
Mar 08, 2019 0.0839 0.0839 0.0780 0.0780 800 -0.00(-5.91%)
Mar 07, 2019 0.0831 0.0831 0.0806 0.0829 70,450 -0.00(-2.47%)
Mar 06, 2019 0.0774 0.0872 0.0740 0.0850 5,459 +0.01(+6.25%)
Mar 05, 2019 0.0800 0.0800 0.0800 80 +0.00(+0.00%)
Mar 04, 2019 0.0727 0.0903 0.0727 0.0800 14,810 +0.00(+0.00%)
Mar 01, 2019 0.0850 0.0850 0.0800 0.0800 300 -0.01(-11.01%)
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%)
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.