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 28, 2017 0.1010 0.1050 0.1000 0.1000 18,950 +0.00(+0.00%)
Apr 27, 2017 0.1051 0.1051 0.1000 0.1000 54,357 -0.01(-5.21%)
Apr 26, 2017 0.1110 0.1110 0.1000 0.1055 134,750 +0.00(+3.33%)
Apr 25, 2017 0.1092 0.1092 0.1021 0.1021 88,696 -0.00(-2.76%)
Apr 24, 2017 0.1062 0.1062 0.1050 0.1050 24,600 -0.00(-0.85%)
Apr 21, 2017 0.1060 0.1060 0.1051 0.1059 27,000 +0.00(+0.76%)
Apr 20, 2017 0.1150 0.1150 0.1050 0.1051 94,385 -0.01(-6.16%)
Apr 19, 2017 0.1090 0.1120 0.1050 0.1120 74,420 +0.00(+0.90%)
Apr 18, 2017 0.1117 0.1117 0.1026 0.1110 40,565 +0.01(+5.21%)
Apr 17, 2017 0.1040 0.1117 0.1040 0.1055 53,460 +0.00(+1.44%)
Apr 13, 2017 0.1065 0.1149 0.1026 0.1040 102,649 -0.00(-1.42%)
Apr 12, 2017 0.1064 0.1132 0.1051 0.1055 12,225 -0.01(-9.52%)
Apr 11, 2017 0.1065 0.1170 0.1065 0.1166 84,674 +0.01(+9.48%)
Apr 10, 2017 0.1189 0.1189 0.1057 0.1065 30,700 -0.00(-3.18%)
Apr 07, 2017 0.1200 0.1222 0.1100 0.1100 64,753 -0.01(-7.49%)
Apr 06, 2017 0.1069 0.1190 0.1069 0.1189 21,125 +0.01(+8.88%)
Apr 05, 2017 0.1200 0.1245 0.1072 0.1092 133,053 -0.02(-13.06%)
Apr 04, 2017 0.1185 0.1256 0.1185 0.1256 55,977 +0.01(+5.99%)
Apr 03, 2017 0.1200 0.1290 0.1150 0.1185 114,736 +0.00(+3.04%)
Mar 31, 2017 0.0957 0.1214 0.0957 0.1150 328,814 +0.02(+15.12%)
Mar 30, 2017 0.0950 0.0999 0.0950 0.0999 82,640 +0.01(+6.16%)
Mar 29, 2017 0.1000 0.1000 0.0905 0.0941 89,700 -0.01(-7.65%)
Mar 28, 2017 0.0970 0.1019 0.0880 0.1019 346,530 +0.01(+5.49%)
Mar 27, 2017 0.0999 0.0999 0.0850 0.0966 395,799 -0.00(-0.63%)
Mar 24, 2017 0.0905 0.0989 0.0897 0.0972 56,350 +0.01(+6.82%)
Mar 23, 2017 0.0905 0.0999 0.0905 0.0910 40,502 -0.00(-0.22%)
Mar 22, 2017 0.0996 0.1015 0.0900 0.0912 658,872 -0.01(-10.59%)
Mar 21, 2017 0.1050 0.1100 0.1020 0.1020 189,178 -0.01(-7.19%)
Mar 20, 2017 0.1100 0.1100 0.1000 0.1099 145,200 +0.00(+2.71%)
Mar 17, 2017 0.1100 0.1140 0.1050 0.1070 214,100 +0.00(+0.09%)
Mar 16, 2017 0.1050 0.1140 0.1050 0.1069 105,828 -0.01(-6.23%)
Mar 15, 2017 0.1100 0.1140 0.1050 0.1140 247,878 +0.00(+4.11%)
Mar 14, 2017 0.1055 0.1099 0.1010 0.1095 177,850 -0.00(-0.45%)
Mar 13, 2017 0.1100 0.1165 0.1041 0.1100 106,000 +0.00(+0.00%)
Mar 10, 2017 0.1060 0.1150 0.1030 0.1100 281,563 +0.00(+0.00%)
Mar 09, 2017 0.1110 0.1199 0.1050 0.1100 831,073 -0.01(-6.53%)
Mar 08, 2017 0.1210 0.1300 0.1170 0.1177 616,260 -0.01(-9.47%)
Mar 07, 2017 0.1320 0.1360 0.1250 0.1300 310,801 +0.00(+0.00%)
Mar 06, 2017 0.1290 0.1330 0.1280 0.1300 171,137 -0.00(-0.31%)
Mar 03, 2017 0.1360 0.1360 0.1290 0.1304 238,520 -0.00(-1.95%)
Mar 02, 2017 0.1400 0.1400 0.1300 0.1330 266,300 -0.01(-5.00%)
Mar 01, 2017 0.1350 0.1419 0.1300 0.1400 562,842 +0.01(+3.70%)
Feb 28, 2017 0.1383 0.1450 0.1330 0.1350 460,311 -0.01(-8.16%)
Feb 27, 2017 0.1400 0.1470 0.1400 0.1470 322,890 +0.01(+5.00%)
Feb 24, 2017 0.1366 0.1400 0.1350 0.1400 366,355 +0.00(+2.49%)
Feb 23, 2017 0.1470 0.1470 0.1351 0.1366 207,261 -0.01(-6.44%)
Feb 22, 2017 0.1590 0.1590 0.1400 0.1460 812,564 -0.00(-2.34%)
Feb 21, 2017 0.1400 0.1510 0.1350 0.1495 730,705 +0.01(+6.79%)
Feb 17, 2017 0.1400 0.1400 0.1400 0 -0.00(-2.10%)
Feb 16, 2017 0.1560 0.1584 0.1400 0.1430 1,307,077 -0.01(-8.33%)
Feb 15, 2017 0.1670 0.1690 0.1530 0.1560 753,535 -0.01(-7.69%)
Feb 14, 2017 0.1688 0.1700 0.1594 0.1690 567,405 -0.00(-0.29%)
Feb 13, 2017 0.1710 0.1710 0.1650 0.1695 575,732 -0.00(-0.29%)
Feb 10, 2017 0.1720 0.1781 0.1650 0.1700 1,051,258 +0.00(+0.00%)
Feb 09, 2017 0.1720 0.1799 0.1700 0.1700 1,930,603 -0.00(-0.70%)
Feb 08, 2017 0.1780 0.1780 0.1610 0.1712 1,087,285 -0.01(-4.04%)
Feb 07, 2017 0.1530 0.2000 0.1520 0.1784 2,796,151 +0.03(+17.87%)
Feb 06, 2017 0.1310 0.1532 0.1301 0.1514 2,713,325 +0.02(+17.69%)
Feb 03, 2017 0.1300 0.1326 0.1286 0.1286 76,793 -0.00(-1.08%)
Feb 02, 2017 0.1259 0.1300 0.1259 0.1300 99,229 +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.