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, 2018 0.0602 0.0660 0.0602 0.0655 323,008 -0.00(-3.53%)
Apr 27, 2018 0.0615 0.0680 0.0600 0.0679 270,771 +0.01(+9.34%)
Apr 26, 2018 0.0729 0.0729 0.0620 0.0621 258,825 -0.01(-8.68%)
Apr 25, 2018 0.0711 0.0711 0.0620 0.0680 608,568 -0.00(-1.73%)
Apr 24, 2018 0.0643 0.0701 0.0643 0.0692 155,336 +0.00(+0.29%)
Apr 23, 2018 0.0715 0.0720 0.0631 0.0690 250,671 -0.00(-0.86%)
Apr 20, 2018 0.0700 0.0700 0.0660 0.0696 395,152 -0.00(-0.14%)
Apr 19, 2018 0.0680 0.0730 0.0675 0.0697 339,942 +0.00(+3.26%)
Apr 18, 2018 0.0655 0.0675 0.0655 0.0675 285,818 +0.00(+0.15%)
Apr 17, 2018 0.0675 0.0675 0.0630 0.0674 280,304 -0.00(-0.15%)
Apr 16, 2018 0.0680 0.0680 0.0630 0.0675 236,512 -0.00(-0.15%)
Apr 13, 2018 0.0675 0.0729 0.0615 0.0676 172,475 +0.00(+0.30%)
Apr 12, 2018 0.0726 0.0726 0.0601 0.0674 379,768 +0.00(+2.12%)
Apr 11, 2018 0.0620 0.0668 0.0620 0.0660 217,607 +0.00(+4.76%)
Apr 10, 2018 0.0699 0.0699 0.0610 0.0630 660,051 -0.01(-8.70%)
Apr 09, 2018 0.0612 0.0720 0.0612 0.0690 617,994 +0.00(+1.47%)
Apr 06, 2018 0.0631 0.0729 0.0631 0.0680 659,535 -0.00(-6.85%)
Apr 05, 2018 0.0690 0.0739 0.0671 0.0730 587,576 +0.00(+0.00%)
Apr 04, 2018 0.0713 0.0755 0.0671 0.0730 960,091 +0.00(+0.00%)
Apr 03, 2018 0.0679 0.0748 0.0676 0.0730 251,770 +0.00(+4.29%)
Apr 02, 2018 0.0750 0.0785 0.0688 0.0700 248,430 -0.00(-1.60%)
Mar 29, 2018 0.0711 0.0711 0.0711 0 -0.01(-9.95%)
Mar 28, 2018 0.0800 0.0800 0.0710 0.0790 862,307 -0.00(-1.25%)
Mar 27, 2018 0.0792 0.0860 0.0715 0.0800 1,226,851 -0.00(-1.23%)
Mar 26, 2018 0.0889 0.0900 0.0770 0.0810 470,755 -0.01(-9.70%)
Mar 23, 2018 0.0900 0.0900 0.0810 0.0897 637,813 +0.00(+1.44%)
Mar 22, 2018 0.0824 0.0899 0.0824 0.0884 190,428 +0.00(+4.04%)
Mar 21, 2018 0.0914 0.0914 0.0833 0.0850 442,067 -0.00(-1.16%)
Mar 20, 2018 0.0900 0.0950 0.0835 0.0860 228,278 -0.00(-4.44%)
Mar 19, 2018 0.0825 0.0900 0.0825 0.0900 270,691 +0.00(+2.86%)
Mar 16, 2018 0.0826 0.0919 0.0826 0.0875 361,226 +0.00(+5.29%)
Mar 15, 2018 0.0866 0.0900 0.0810 0.0831 446,182 -0.01(-7.67%)
Mar 14, 2018 0.0870 0.0929 0.0829 0.0900 967,666 +0.00(+0.00%)
Mar 13, 2018 0.0980 0.0986 0.0900 0.0900 494,014 -0.00(-4.78%)
Mar 12, 2018 0.0950 0.0989 0.0910 0.0945 392,077 +0.00(+0.77%)
Mar 09, 2018 0.0925 0.0997 0.0900 0.0938 920,821 -0.00(-2.49%)
Mar 08, 2018 0.1000 0.1028 0.0960 0.0962 1,712,124 -0.00(-3.80%)
Mar 07, 2018 0.1031 0.1099 0.0997 0.1000 2,105,902 -0.01(-6.37%)
Mar 06, 2018 0.1097 0.0992 0.1068 748,450 +0.00(+1.23%)
Mar 05, 2018 0.0930 0.1091 0.0930 0.1055 649,724 +0.01(+10.59%)
Mar 02, 2018 0.0940 0.1021 0.0916 0.0954 433,585 -0.00(-4.41%)
Mar 01, 2018 0.1024 0.1024 0.0916 0.0998 1,000,815 +0.00(+2.89%)
Feb 28, 2018 0.1000 0.1012 0.0960 0.0970 553,234 -0.00(-4.15%)
Feb 27, 2018 0.0998 0.1050 0.0970 0.1012 270,203 +0.00(+1.00%)
Feb 26, 2018 0.1070 0.1088 0.1002 0.1002 250,811 -0.01(-5.92%)
Feb 23, 2018 0.1014 0.1089 0.1014 0.1065 320,099 +0.00(+3.35%)
Feb 22, 2018 0.1013 0.1090 0.1008 0.1030 274,707 -0.00(-3.51%)
Feb 21, 2018 0.1115 0.1115 0.1040 0.1068 358,367 +0.00(+3.59%)
Feb 20, 2018 0.1050 0.1100 0.1030 0.1031 233,468 -0.00(-1.81%)
Feb 16, 2018 0.1050 0.1050 0.1050 0 -0.00(-2.55%)
Feb 15, 2018 0.1079 0.1087 0.1030 0.1077 143,347 +0.00(+0.23%)
Feb 14, 2018 0.1000 0.1100 0.1000 0.1075 117,584 +0.00(+4.57%)
Feb 13, 2018 0.1042 0.1099 0.1000 0.1028 446,545 -0.00(-0.10%)
Feb 12, 2018 0.1000 0.1100 0.0980 0.1029 394,546 -0.00(-1.06%)
Feb 09, 2018 0.1169 0.1169 0.1000 0.1040 603,968 -0.01(-5.45%)
Feb 08, 2018 0.1114 0.1170 0.1024 0.1100 463,555 +0.00(+0.41%)
Feb 07, 2018 0.1100 0.1150 0.1000 0.1095 245,599 +0.00(+4.33%)
Feb 06, 2018 0.1010 0.1076 0.0950 0.1050 1,256,535 +0.00(+1.74%)
Feb 05, 2018 0.1100 0.1100 0.1010 0.1032 628,696 -0.01(-9.71%)
Feb 02, 2018 0.1158 0.1198 0.1100 0.1143 677,604 -0.01(-4.51%)
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.