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 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%)
Aug 01, 2019 0.0289 0.0289 0.0289 0.0289 200 -0.00(-11.08%)
Jul 31, 2019 0.0289 0.0325 0.0289 0.0325 3,059 +0.00(+0.00%)
Jul 30, 2019 0.0276 0.0325 0.0276 0.0325 12,217 +0.00(+0.00%)
Jul 29, 2019 0.0332 0.0332 0.0325 0.0325 5,000 +0.00(+0.31%)
Jul 26, 2019 0.0254 0.0324 0.0254 0.0324 1,100 +0.00(+6.58%)
Jul 25, 2019 0.0310 0.0310 0.0303 0.0304 13,499 -0.00(-6.46%)
Jul 24, 2019 0.0289 0.0325 0.0255 0.0325 5,707 +0.00(+7.26%)
Jul 23, 2019 0.0315 0.0315 0.0303 0.0303 3,763 +0.00(+4.84%)
Jul 22, 2019 0.0310 0.0325 0.0289 0.0289 109,950 -0.00(-9.97%)
Jul 19, 2019 0.0339 0.0339 0.0321 0.0321 3,800 +0.00(+10.69%)
Jul 18, 2019 0.0291 0.0308 0.0290 0.0290 1,349 +0.00(+0.00%)
Jul 17, 2019 0.0326 0.0326 0.0257 0.0290 55,099 +0.00(+0.35%)
Jul 16, 2019 0.0289 0.0291 0.0289 0.0289 12,600 -0.00(-3.67%)
Jul 15, 2019 0.0307 0.0307 0.0289 0.0300 53,954 -0.00(-11.76%)
Jul 12, 2019 0.0287 0.0340 0.0287 0.0340 36,000 +0.00(+11.11%)
Jul 11, 2019 0.0257 0.0315 0.0257 0.0306 20,756 -0.00(-4.08%)
Jul 10, 2019 0.0312 0.0319 0.0312 0.0319 18,602 +0.00(+4.25%)
Jul 09, 2019 0.0306 0.0320 0.0306 0.0306 30,161 +0.00(+3.73%)
Jul 08, 2019 0.0305 0.0305 0.0295 0.0295 5,373 -0.00(-5.14%)
Jul 05, 2019 0.0320 0.0320 0.0310 0.0311 36,200 +0.00(+0.32%)
Jul 03, 2019 0.0327 0.0327 0.0288 0.0310 8,300 +0.00(+7.27%)
Jul 02, 2019 0.0292 0.0306 0.0256 0.0289 1,800 +0.00(+0.00%)
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.