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 (%)
Jul 31, 2017 0.0895 0.0962 0.0895 0.0962 57,105 +0.01(+8.09%)
Jul 28, 2017 0.0880 0.0917 0.0880 0.0890 54,500 -0.00(-2.31%)
Jul 27, 2017 0.0973 0.0973 0.0911 0.0911 13,034 -0.00(-0.65%)
Jul 26, 2017 0.0975 0.0975 0.0910 0.0917 51,900 +0.00(+3.03%)
Jul 25, 2017 0.0968 0.0968 0.0890 0.0890 12,691 -0.01(-7.29%)
Jul 24, 2017 0.0930 0.0975 0.0900 0.0960 130,494 +0.00(+1.05%)
Jul 21, 2017 0.0950 0.0950 0.0950 0.0950 29,083 +0.00(+0.00%)
Jul 20, 2017 0.0950 0.0975 0.0950 0.0950 57,800 -0.00(-0.52%)
Jul 19, 2017 0.0975 0.0975 0.0950 0.0955 38,549 -0.00(-2.05%)
Jul 18, 2017 0.0975 0.0975 0.0900 0.0975 19,100 +0.00(+0.00%)
Jul 17, 2017 0.0920 0.0980 0.0920 0.0975 19,078 +0.01(+8.33%)
Jul 14, 2017 0.0900 0.0955 0.0900 0.0900 22,404 -0.01(-5.76%)
Jul 13, 2017 0.0970 0.0970 0.0900 0.0955 72,839 -0.00(-1.24%)
Jul 12, 2017 0.0900 0.0967 0.0900 0.0967 31,026 +0.00(+4.54%)
Jul 11, 2017 0.0955 0.0990 0.0925 0.0925 240,908 -0.00(-3.65%)
Jul 10, 2017 0.1040 0.1040 0.0950 0.0960 54,234 -0.01(-8.48%)
Jul 07, 2017 0.0969 0.1050 0.0958 0.1049 85,034 +0.01(+10.42%)
Jul 06, 2017 0.0978 0.1015 0.0950 0.0950 43,012 -0.01(-6.86%)
Jul 05, 2017 0.1020 0.1020 0.0975 0.1020 93,241 +0.01(+9.68%)
Jul 03, 2017 0.1058 0.1058 0.0930 0.0930 5,000 -0.01(-8.82%)
Jun 30, 2017 0.1020 0.1029 0.0953 0.1020 51,526 +0.01(+9.09%)
Jun 29, 2017 0.1000 0.1000 0.0935 0.0935 32,800 +0.00(+1.08%)
Jun 28, 2017 0.1010 0.1010 0.0920 0.0925 62,950 -0.01(-7.87%)
Jun 27, 2017 0.1029 0.1029 0.0938 0.1004 29,225 +0.00(+0.40%)
Jun 26, 2017 0.1020 0.1039 0.0952 0.1000 84,859 +0.00(+0.00%)
Jun 23, 2017 0.1050 0.1050 0.0920 0.1000 94,525 +0.00(+1.94%)
Jun 22, 2017 0.1020 0.1050 0.0981 0.0981 49,600 -0.00(-3.82%)
Jun 21, 2017 0.0910 0.1020 0.0900 0.1020 34,400 +0.01(+7.37%)
Jun 20, 2017 0.0992 0.1020 0.0950 0.0950 17,500 -0.00(-2.06%)
Jun 19, 2017 0.0920 0.0981 0.0900 0.0970 117,395 +0.01(+5.43%)
Jun 16, 2017 0.0920 0.0971 0.0920 0.0920 11,395 -0.00(-3.16%)
Jun 15, 2017 0.1000 0.1000 0.0900 0.0950 72,500 +0.00(+3.26%)
Jun 14, 2017 0.0917 0.1000 0.0917 0.0920 44,500 +0.00(+0.00%)
Jun 13, 2017 0.1029 0.1029 0.0920 0.0920 17,475 -0.00(-4.47%)
Jun 12, 2017 0.1020 0.1020 0.0963 0.0963 55,491 -0.00(-3.70%)
Jun 09, 2017 0.0940 0.1000 0.0920 0.1000 60,300 +0.01(+8.34%)
Jun 08, 2017 0.0985 0.1000 0.0915 0.0923 204,999 +0.00(+0.33%)
Jun 07, 2017 0.0904 0.0987 0.0900 0.0920 37,915 +0.00(+2.22%)
Jun 06, 2017 0.0900 0.1000 0.0870 0.0900 70,000 -0.01(-8.16%)
Jun 05, 2017 0.1000 0.1000 0.0976 0.0980 68,952 +0.00(+1.45%)
Jun 02, 2017 0.1000 0.1000 0.0910 0.0966 51,400 -0.00(-2.13%)
Jun 01, 2017 0.0971 0.1000 0.0900 0.0987 181,525 +0.00(+1.75%)
May 31, 2017 0.0860 0.0980 0.0840 0.0970 180,669 +0.01(+6.59%)
May 30, 2017 0.0860 0.0927 0.0860 0.0910 69,405 +0.00(+0.66%)
May 26, 2017 0.0860 0.0930 0.0860 0.0904 89,798 +0.00(+5.12%)
May 25, 2017 0.0932 0.0967 0.0841 0.0860 158,124 -0.01(-12.24%)
May 24, 2017 0.0930 0.0980 0.0908 0.0980 256,930 +0.01(+5.38%)
May 23, 2017 0.0962 0.0979 0.0900 0.0930 241,612 -0.00(-3.33%)
May 22, 2017 0.0920 0.0980 0.0910 0.0962 61,500 -0.00(-4.66%)
May 19, 2017 0.0920 0.1030 0.0920 0.1009 26,481 +0.01(+9.67%)
May 18, 2017 0.0950 0.0980 0.0920 0.0920 147,811 -0.00(-4.17%)
May 17, 2017 0.1020 0.1030 0.0960 0.0960 159,333 -0.01(-4.95%)
May 16, 2017 0.1069 0.1070 0.0960 0.1010 291,651 +0.01(+5.21%)
May 15, 2017 0.1000 0.1000 0.0920 0.0960 64,450 -0.00(-4.00%)
May 12, 2017 0.1000 0.1050 0.0930 0.1000 90,400 +0.00(+4.00%)
May 11, 2017 0.1000 0.1000 0.0945 0.0961 77,080 -0.00(-3.85%)
May 10, 2017 0.0945 0.1020 0.0945 0.1000 134,300 +0.00(+1.32%)
May 09, 2017 0.1065 0.1124 0.0940 0.0987 402,319 -0.01(-10.27%)
May 08, 2017 0.1100 0.1125 0.1041 0.1100 308,049 +0.01(+8.91%)
May 05, 2017 0.1010 0.1125 0.1010 0.1010 385,815 -0.00(-3.81%)
May 04, 2017 0.1008 0.1090 0.0975 0.1050 53,630 +0.00(+4.79%)
May 03, 2017 0.1029 0.1073 0.1002 0.1002 102,251 -0.00(-0.79%)
May 02, 2017 0.1041 0.1041 0.1010 0.1010 10,341 +0.00(+0.55%)
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.