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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.0595 0.0595 0.0494 0.0494 61,000 -0.01(-16.97%)
Dec 28, 2018 0.0503 0.0595 0.0472 0.0595 79,000 +0.01(+15.76%)
Dec 27, 2018 0.0510 0.0595 0.0490 0.0514 38,154 -0.00(-4.99%)
Dec 26, 2018 0.0470 0.0640 0.0460 0.0541 59,992 -0.01(-13.85%)
Dec 24, 2018 0.0590 0.0640 0.0530 0.0628 19,900 +0.01(+14.81%)
Dec 21, 2018 0.0640 0.0640 0.0547 0.0547 28,300 -0.01(-15.85%)
Dec 20, 2018 0.0580 0.0650 0.0561 0.0650 36,429 +0.01(+13.44%)
Dec 19, 2018 0.0740 0.0740 0.0570 0.0573 5,744 -0.01(-9.19%)
Dec 18, 2018 0.0693 0.0756 0.0630 0.0631 18,220 -0.01(-15.98%)
Dec 17, 2018 0.0660 0.0751 0.0631 0.0751 3,880 +0.01(+17.16%)
Dec 14, 2018 0.0680 0.0700 0.0640 0.0641 9,600 -0.00(-5.74%)
Dec 13, 2018 0.0750 0.0750 0.0680 0.0680 6,500 -0.00(-2.86%)
Dec 12, 2018 0.0736 0.0838 0.0680 0.0700 10,014 -0.02(-18.60%)
Dec 11, 2018 0.0697 0.0860 0.0688 0.0860 450 +0.01(+17.81%)
Dec 10, 2018 0.0734 0.0817 0.0701 0.0730 8,468 -0.00(-2.54%)
Dec 07, 2018 0.0741 0.0778 0.0740 0.0749 7,500 -0.02(-17.33%)
Dec 06, 2018 0.0720 0.0919 0.0720 0.0906 944 -0.00(-4.63%)
Dec 04, 2018 0.0794 0.0950 0.0761 0.0950 1,200 +0.01(+9.32%)
Dec 03, 2018 0.0758 0.0969 0.0750 0.0869 12,150 -0.00(-3.87%)
Nov 30, 2018 0.0876 0.0915 0.0777 0.0904 6,400 -0.00(-1.31%)
Nov 29, 2018 0.0892 0.0916 0.0775 0.0916 42,527 -0.00(-0.11%)
Nov 28, 2018 0.0785 0.0917 0.0782 0.0917 24,930 +0.01(+9.30%)
Nov 27, 2018 0.0789 0.1034 0.0788 0.0839 19,185 -0.00(-0.47%)
Nov 26, 2018 0.0852 0.1018 0.0781 0.0843 18,019 +0.01(+13.46%)
Nov 23, 2018 0.0831 0.0844 0.0743 0.0743 8,200 +0.00(+0.27%)
Nov 21, 2018 0.0741 0.0741 0.0741 0 +0.00(+0.14%)
Nov 20, 2018 0.0790 0.0894 0.0740 0.0740 11,394 -0.02(-17.04%)
Nov 19, 2018 0.0803 0.0892 0.0790 0.0892 5,792 +0.01(+12.20%)
Nov 16, 2018 0.0790 0.0820 0.0790 0.0795 23,900 -0.00(-3.05%)
Nov 15, 2018 0.0790 0.0886 0.0790 0.0820 12,570 +0.00(+2.50%)
Nov 14, 2018 0.0910 0.0910 0.0800 0.0800 8,450 -0.01(-11.89%)
Nov 13, 2018 0.0800 0.0908 0.0800 0.0908 6,000 -0.00(-0.55%)
Nov 12, 2018 0.0911 0.0913 0.0790 0.0913 673 -0.00(-4.30%)
Nov 09, 2018 0.0848 0.0954 0.0848 0.0954 200 -0.00(-1.14%)
Nov 08, 2018 0.0853 0.0965 0.0853 0.0965 15,150 -0.00(-3.21%)
Nov 07, 2018 0.0996 0.1009 0.0865 0.0997 14,642 +0.00(+3.00%)
Nov 06, 2018 0.0902 0.0968 0.0821 0.0968 4,335 +0.00(+4.31%)
Nov 05, 2018 0.0930 0.0930 0.0750 0.0928 34,147 +0.00(+3.11%)
Nov 02, 2018 0.0850 0.0928 0.0799 0.0900 60,200 -0.00(-1.96%)
Nov 01, 2018 0.0739 0.0918 0.0739 0.0918 7,570 +0.01(+11.41%)
Oct 31, 2018 0.0770 0.0890 0.0770 0.0824 9,405 +0.00(+4.70%)
Oct 30, 2018 0.0830 0.0910 0.0751 0.0787 128,888 -0.01(-12.46%)
Oct 29, 2018 0.0751 0.0916 0.0751 0.0899 15,390 +0.00(+5.76%)
Oct 26, 2018 0.0781 0.0881 0.0781 0.0850 5,000 -0.01(-14.83%)
Oct 25, 2018 0.0867 0.0998 0.0829 0.0998 5,257 +0.00(+3.74%)
Oct 24, 2018 0.0880 0.0962 0.0807 0.0962 38,750 +0.01(+5.60%)
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.