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 (%)
May 31, 2019 0.0639 0.0639 0.0543 0.0543 30,100 -0.02(-27.60%)
May 30, 2019 0.0754 0.0754 0.0743 0.0750 17,950 -0.00(-0.53%)
May 29, 2019 0.0715 0.0754 0.0713 0.0754 2,450 +0.01(+14.94%)
May 28, 2019 0.0750 0.0770 0.0590 0.0656 18,250 +0.01(+9.33%)
May 24, 2019 0.0629 0.0629 0.0600 0.0600 400 -0.00(-6.40%)
May 23, 2019 0.0641 0.0641 0.0641 0.0641 1,000 +0.00(+2.07%)
May 22, 2019 0.0660 0.0660 0.0628 0.0628 1,973 -0.01(-10.29%)
May 21, 2019 0.0690 0.0820 0.0690 0.0700 11,715 +0.01(+27.04%)
May 20, 2019 0.0550 0.0551 0.0550 0.0551 1,120 -0.01(-11.27%)
May 17, 2019 0.0591 0.0621 0.0591 0.0621 900 -0.00(-4.31%)
May 16, 2019 0.0649 0.0649 0.0649 0.0649 148 +0.01(+9.81%)
May 15, 2019 0.0600 0.0600 0.0591 0.0591 4,160 -0.01(-11.13%)
May 14, 2019 0.0716 0.0754 0.0590 0.0665 15,899 +0.01(+8.84%)
May 13, 2019 0.0644 0.0753 0.0611 0.0611 8,279 -0.02(-20.96%)
May 10, 2019 0.0650 0.0773 0.0650 0.0773 1,300 +0.00(+3.07%)
May 08, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 07, 2019 0.0618 0.0750 0.0618 0.0750 16,281 +0.00(+3.88%)
May 06, 2019 0.0695 0.0722 0.0631 0.0722 7,390 -0.00(-3.09%)
May 03, 2019 0.0667 0.0750 0.0667 0.0745 23,700 -0.00(-0.67%)
May 02, 2019 0.0666 0.0755 0.0666 0.0750 2,100 +0.01(+9.97%)
May 01, 2019 0.0620 0.0750 0.0620 0.0682 744 +0.00(+5.90%)
Apr 30, 2019 0.0750 0.0750 0.0644 0.0644 2,709 -0.01(-14.13%)
Apr 29, 2019 0.0750 0.0750 0.0750 44 +0.00(+0.00%)
Apr 26, 2019 0.0618 0.0750 0.0618 0.0750 6,300 +0.00(+1.08%)
Apr 25, 2019 0.0664 0.0765 0.0664 0.0742 7,775 +0.00(+0.27%)
Apr 24, 2019 0.0600 0.0740 0.0600 0.0740 18,400 +0.01(+10.45%)
Apr 23, 2019 0.0600 0.0670 0.0580 0.0670 8,878 +0.01(+13.95%)
Apr 22, 2019 0.0553 0.0713 0.0553 0.0588 4,210 -0.00(-5.31%)
Apr 18, 2019 0.0588 0.0621 0.0588 0.0621 500 -0.00(-4.17%)
Apr 17, 2019 0.0754 0.0754 0.0588 0.0648 59,682 -0.00(-2.56%)
Apr 16, 2019 0.0610 0.0665 0.0610 0.0665 9,703 +0.00(+0.00%)
Apr 15, 2019 0.0661 0.0665 0.0661 0.0665 1,100 +0.00(+0.15%)
Apr 12, 2019 0.0643 0.0775 0.0643 0.0664 3,500 -0.00(-0.90%)
Apr 11, 2019 0.0651 0.0700 0.0651 0.0670 13,597 +0.00(+1.36%)
Apr 10, 2019 0.0661 0.0661 0.0661 0.0661 8,100 -0.00(-5.84%)
Apr 09, 2019 0.0798 0.0798 0.0648 0.0702 4,790 -0.00(-3.97%)
Apr 08, 2019 0.0780 0.0780 0.0700 0.0731 24,723 -0.00(-4.94%)
Apr 05, 2019 0.0700 0.0769 0.0700 0.0769 1,800 +0.01(+9.86%)
Apr 04, 2019 0.0720 0.0763 0.0700 0.0700 23,017 -0.01(-8.02%)
Apr 03, 2019 0.0694 0.0776 0.0694 0.0761 38,882 -0.00(-4.76%)
Apr 02, 2019 0.0656 0.0799 0.0656 0.0799 22,075 +0.01(+13.82%)
Apr 01, 2019 0.0720 0.0800 0.0700 0.0702 2,374 -0.01(-12.25%)
Mar 29, 2019 0.0826 0.0826 0.0700 0.0800 76,100 -0.00(-3.61%)
Mar 28, 2019 0.0700 0.0830 0.0700 0.0830 990 +0.01(+18.57%)
Mar 27, 2019 0.0695 0.0757 0.0695 0.0700 9,770 -0.01(-13.58%)
Mar 26, 2019 0.0700 0.0810 0.0700 0.0810 8,246 +0.00(+1.25%)
Mar 25, 2019 0.0697 0.0869 0.0697 0.0800 5,780 +0.01(+10.65%)
Mar 22, 2019 0.0699 0.0787 0.0699 0.0723 800 -0.01(-10.74%)
Mar 21, 2019 0.0751 0.0810 0.0712 0.0810 2,641 +0.01(+9.31%)
Mar 20, 2019 0.0715 0.0839 0.0715 0.0741 15,860 +0.00(+1.37%)
Mar 19, 2019 0.0813 0.0838 0.0731 0.0731 2,510 -0.01(-9.98%)
Mar 18, 2019 0.0810 0.0812 0.0717 0.0812 6,371 -0.01(-6.45%)
Mar 15, 2019 0.0775 0.0868 0.0732 0.0868 900 +0.01(+10.43%)
Mar 14, 2019 0.0810 0.0810 0.0732 0.0786 9,018 +0.00(+4.11%)
Mar 13, 2019 0.0908 0.0908 0.0748 0.0755 7,050 -0.01(-13.42%)
Mar 12, 2019 0.0883 0.0883 0.0736 0.0872 7,550 -0.00(-2.90%)
Mar 11, 2019 0.0772 0.0898 0.0749 0.0898 5,404 +0.01(+15.13%)
Mar 08, 2019 0.0839 0.0839 0.0780 0.0780 800 -0.00(-5.91%)
Mar 07, 2019 0.0831 0.0831 0.0806 0.0829 70,450 -0.00(-2.47%)
Mar 06, 2019 0.0774 0.0872 0.0740 0.0850 5,459 +0.01(+6.25%)
Mar 05, 2019 0.0800 0.0800 0.0800 80 +0.00(+0.00%)
Mar 04, 2019 0.0727 0.0903 0.0727 0.0800 14,810 +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.