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 (%)
Dec 29, 2017 0.0960 0.0960 0.0960 0 +0.01(+5.49%)
Dec 28, 2017 0.0925 0.0990 0.0901 0.0910 332,495 +0.00(+1.00%)
Dec 27, 2017 0.0990 0.1039 0.0880 0.0901 731,146 -0.00(-3.22%)
Dec 26, 2017 0.1140 0.1140 0.0900 0.0931 241,490 -0.00(-3.02%)
Dec 22, 2017 0.1003 0.1018 0.0910 0.0960 245,579 -0.01(-5.53%)
Dec 21, 2017 0.1000 0.1016 0.0903 0.1016 379,050 +0.01(+9.27%)
Dec 20, 2017 0.1067 0.1067 0.0924 0.0930 550,036 -0.01(-7.06%)
Dec 19, 2017 0.0930 0.1050 0.0930 0.1001 580,950 +0.00(+3.91%)
Dec 18, 2017 0.1000 0.1100 0.0959 0.0963 1,843,036 -0.01(-6.05%)
Dec 15, 2017 0.1010 0.1104 0.1002 0.1025 687,823 -0.00(-1.73%)
Dec 14, 2017 0.1055 0.1104 0.1010 0.1043 579,765 -0.00(-1.14%)
Dec 13, 2017 0.1080 0.1080 0.0960 0.1055 351,179 -0.00(-3.21%)
Dec 12, 2017 0.1130 0.1130 0.0985 0.1090 890,144 -0.00(-3.54%)
Dec 11, 2017 0.1036 0.1179 0.1000 0.1130 1,380,608 +0.01(+9.31%)
Dec 08, 2017 0.1135 0.1193 0.0999 0.1034 2,043,813 -0.01(-12.17%)
Dec 07, 2017 0.1310 0.1310 0.1076 0.1177 2,421,313 -0.01(-5.84%)
Dec 06, 2017 0.1400 0.1419 0.1220 0.1250 2,900,192 -0.01(-7.41%)
Dec 05, 2017 0.1410 0.1450 0.1220 0.1350 1,648,271 -0.01(-5.59%)
Dec 04, 2017 0.1375 0.1480 0.1300 0.1430 2,699,816 +0.02(+12.16%)
Dec 01, 2017 0.1430 0.1440 0.1100 0.1275 4,516,828 -0.02(-12.07%)
Nov 30, 2017 0.1250 0.1570 0.1230 0.1450 6,878,681 +0.03(+22.99%)
Nov 29, 2017 0.0870 0.8950 0.0830 0.1179 7,282,988 +0.04(+51.18%)
Nov 28, 2017 0.0800 0.0800 0.0731 0.0780 1,290,105 +0.00(+1.28%)
Nov 27, 2017 0.0713 0.0780 0.0708 0.0770 496,895 +0.01(+7.41%)
Nov 24, 2017 0.0740 0.0740 0.0715 0.0717 241,388 -0.00(-3.67%)
Nov 22, 2017 0.0750 0.0750 0.0705 0.0744 344,797 +0.00(+4.82%)
Nov 21, 2017 0.0760 0.0770 0.0700 0.0710 336,768 -0.00(-6.46%)
Nov 20, 2017 0.0710 0.0770 0.0700 0.0759 613,754 +0.00(+2.57%)
Nov 17, 2017 0.0760 0.0770 0.0711 0.0740 446,909 -0.00(-3.65%)
Nov 16, 2017 0.0760 0.0770 0.0730 0.0768 948,407 +0.00(+1.64%)
Nov 15, 2017 0.0770 0.0770 0.0730 0.0756 1,770,444 -0.00(-0.58%)
Nov 14, 2017 0.0721 0.0790 0.0700 0.0760 379,870 +0.00(+0.93%)
Nov 13, 2017 0.0760 0.0790 0.0700 0.0753 625,572 +0.00(+0.40%)
Nov 10, 2017 0.0790 0.0790 0.0749 0.0750 275,952 -0.00(-5.06%)
Nov 09, 2017 0.0780 0.0790 0.0710 0.0790 886,462 +0.01(+9.19%)
Nov 08, 2017 0.0600 0.0772 0.0600 0.0723 1,019,569 +0.00(+6.40%)
Nov 07, 2017 0.0670 0.0700 0.0670 0.0680 336,432 +0.00(+1.49%)
Nov 06, 2017 0.0630 0.0670 0.0600 0.0670 559,271 +0.00(+6.35%)
Nov 03, 2017 0.0650 0.0650 0.0626 0.0630 50,967 -0.00(-3.08%)
Nov 02, 2017 0.0600 0.0660 0.0600 0.0650 240,765 +0.00(+1.61%)
Nov 01, 2017 0.0650 0.0650 0.0590 0.0640 362,648 +0.00(+1.22%)
Oct 31, 2017 0.0649 0.0650 0.0631 0.0632 227,185 -0.00(-2.77%)
Oct 30, 2017 0.0690 0.0690 0.0625 0.0650 591,833 -0.00(-3.42%)
Oct 27, 2017 0.0650 0.0680 0.0625 0.0673 506,988 +0.00(+3.49%)
Oct 26, 2017 0.0680 0.0680 0.0630 0.0650 195,270 -0.00(-4.09%)
Oct 25, 2017 0.0680 0.0680 0.0614 0.0678 683,251 -0.00(-1.45%)
Oct 24, 2017 0.0687 0.0700 0.0650 0.0688 331,147 +0.00(+0.44%)
Oct 23, 2017 0.0650 0.0700 0.0650 0.0685 318,210 +0.00(+0.74%)
Oct 20, 2017 0.0625 0.0730 0.0625 0.0680 236,645 +0.00(+0.00%)
Oct 19, 2017 0.0708 0.0715 0.0650 0.0680 326,050 -0.00(-2.30%)
Oct 18, 2017 0.0710 0.0740 0.0650 0.0696 1,475,547 +0.00(+2.35%)
Oct 17, 2017 0.0700 0.0700 0.0600 0.0680 577,741 -0.00(-1.45%)
Oct 16, 2017 0.0700 0.0700 0.0636 0.0690 129,456 -0.00(-0.29%)
Oct 13, 2017 0.0710 0.0750 0.0625 0.0692 412,905 +0.00(+0.29%)
Oct 12, 2017 0.0738 0.0738 0.0650 0.0690 380,781 -0.00(-4.17%)
Oct 11, 2017 0.0680 0.0720 0.0680 0.0720 134,200 +0.00(+2.86%)
Oct 10, 2017 0.0700 0.0730 0.0610 0.0700 143,309 -0.00(-1.41%)
Oct 09, 2017 0.0770 0.0770 0.0700 0.0710 244,195 +0.00(+1.72%)
Oct 06, 2017 0.0721 0.0749 0.0681 0.0698 543,492 -0.00(-3.01%)
Oct 05, 2017 0.0717 0.0720 0.0681 0.0720 877,253 +0.00(+2.09%)
Oct 04, 2017 0.0750 0.0761 0.0670 0.0705 1,511,102 -0.00(-4.74%)
Oct 03, 2017 0.0838 0.0890 0.0700 0.0740 3,317,657 -0.01(-12.84%)
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.