First Cobalt (TSV: FCC )

0.3600 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.3650 0.3700 0.3300 0.3600 2,665,220 -0.01(-2.70%)
Feb 25, 2021 0.3950 0.3950 0.3650 0.3700 1,577,238 -0.02(-5.13%)
Feb 24, 2021 0.4000 0.4000 0.3900 0.3900 1,021,400 +0.00(+0.00%)
Feb 23, 2021 0.3950 0.3950 0.3550 0.3900 2,679,565 -0.02(-6.02%)
Feb 22, 2021 0.4200 0.4200 0.4100 0.4150 1,166,961 +0.01(+3.75%)
Feb 19, 2021 0.4050 0.4050 0.3900 0.4000 1,793,641 -0.01(-2.44%)
Feb 18, 2021 0.4400 0.4400 0.4000 0.4100 1,703,561 -0.03(-5.75%)
Feb 17, 2021 0.4200 0.4400 0.4050 0.4350 3,027,862 +0.03(+7.41%)
Feb 16, 2021 0.4000 0.4200 0.3950 0.4050 2,711,647 +0.02(+3.85%)
Feb 12, 2021 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Feb 11, 2021 0.4000 0.4100 0.3900 0.3950 1,955,807 -0.01(-1.25%)
Feb 10, 2021 0.4500 0.4600 0.3850 0.4000 4,215,974 -0.02(-5.88%)
Feb 09, 2021 0.4100 0.4600 0.4100 0.4250 5,992,990 +0.02(+4.94%)
Feb 08, 2021 0.3650 0.4100 0.3600 0.4050 7,026,819 +0.06(+17.39%)
Feb 05, 2021 0.3600 0.3650 0.3450 0.3450 2,499,203 +0.00(+0.00%)
Feb 04, 2021 0.3300 0.3500 0.3250 0.3450 2,503,701 +0.02(+6.15%)
Feb 03, 2021 0.3200 0.3250 0.3100 0.3250 2,372,325 +0.01(+3.17%)
Feb 02, 2021 0.3100 0.3200 0.3100 0.3150 1,871,100 +0.01(+3.28%)
Feb 01, 2021 0.2900 0.3100 0.2750 0.3050 4,968,248 +0.03(+10.91%)
Jan 29, 2021 0.2900 0.2900 0.2750 0.2750 1,566,620 +0.01(+1.85%)
Jan 28, 2021 0.2750 0.2750 0.2600 0.2700 1,694,180 -0.01(-3.57%)
Jan 27, 2021 0.2950 0.2950 0.2750 0.2800 2,297,209 -0.01(-5.08%)
Jan 26, 2021 0.3000 0.3100 0.2900 0.2950 2,440,554 +0.01(+1.72%)
Jan 25, 2021 0.3200 0.3200 0.2900 0.2900 3,228,537 -0.03(-7.94%)
Jan 22, 2021 0.3250 0.3250 0.3000 0.3150 3,789,508 -0.01(-1.56%)
Jan 21, 2021 0.3250 0.3350 0.3150 0.3200 4,663,127 +0.00(+0.00%)
Jan 20, 2021 0.3200 0.3200 0.3100 0.3200 2,268,029 +0.01(+3.23%)
Jan 19, 2021 0.3200 0.3250 0.3050 0.3100 4,391,872 +0.00(+0.00%)
Jan 18, 2021 0.3000 0.3300 0.2950 0.3100 4,390,944 +0.01(+3.33%)
Jan 15, 2021 0.3100 0.3100 0.2900 0.3000 3,491,105 -0.01(-1.64%)
Jan 14, 2021 0.3150 0.3250 0.3000 0.3050 8,099,772 -0.03(-7.58%)
Jan 13, 2021 0.3400 0.3450 0.3250 0.3300 2,555,134 -0.01(-2.37%)
Jan 12, 2021 0.3600 0.3650 0.3350 0.3380 2,645,347 -0.00(-0.59%)
Jan 11, 2021 0.3500 0.3500 0.3300 0.3400 2,170,329 -0.01(-4.23%)
Jan 08, 2021 0.3650 0.3650 0.3250 0.3550 2,712,048 -0.01(-2.74%)
Jan 07, 2021 0.3450 0.3700 0.3250 0.3650 1,545,504 +0.03(+10.61%)
Jan 06, 2021 0.3800 0.3800 0.3250 0.3300 2,947,017 -0.05(-13.16%)
Jan 05, 2021 0.3950 0.4000 0.3800 0.3800 1,592,053 -0.01(-2.56%)
Jan 04, 2021 0.3900 0.4100 0.3800 0.3900 4,554,223 +0.02(+5.41%)
Dec 31, 2020 0.3700 0.3700 0.3700 0 +0.03(+8.82%)
Dec 30, 2020 0.3150 0.3400 0.3150 0.3400 2,176,332 +0.03(+7.94%)
Dec 29, 2020 0.3100 0.3250 0.3050 0.3150 2,390,517 +0.02(+5.00%)
Dec 24, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 23, 2020 0.2950 0.3200 0.2850 0.3000 1,941,826 +0.01(+3.45%)
Dec 22, 2020 0.2600 0.3250 0.2600 0.2900 3,963,400 +0.01(+5.45%)
Dec 21, 2020 0.3000 0.3000 0.2600 0.2750 4,660,310 -0.02(-8.33%)
Dec 18, 2020 0.3300 0.3850 0.2850 0.3000 11,391,385 -0.05(-14.29%)
Dec 17, 2020 0.2250 0.3700 0.2250 0.3500 21,323,977 +0.13(+62.79%)
Dec 16, 2020 0.1650 0.2700 0.1600 0.2150 12,059,503 +0.07(+53.57%)
Dec 15, 2020 0.1400 0.1400 0.1350 0.1400 381,070 +0.00(+0.00%)
Dec 14, 2020 0.1450 0.1450 0.1350 0.1400 907,629 +0.00(+0.00%)
Dec 11, 2020 0.1350 0.1450 0.1350 0.1400 825,616 -0.00(-3.45%)
Dec 10, 2020 0.1400 0.1450 0.1400 0.1450 152,304 +0.00(+3.57%)
Dec 09, 2020 0.1450 0.1450 0.1350 0.1400 1,637,431 -0.00(-3.45%)
Dec 08, 2020 0.1350 0.1450 0.1350 0.1450 2,881,584 +0.01(+7.41%)
Dec 07, 2020 0.1300 0.1350 0.1300 0.1350 482,181 +0.01(+3.85%)
Dec 04, 2020 0.1300 0.1300 0.1250 0.1300 575,503 +0.00(+0.00%)
Dec 03, 2020 0.1250 0.1300 0.1250 0.1300 119,800 +0.00(+0.00%)
Dec 02, 2020 0.1250 0.1300 0.1200 0.1300 930,734 +0.01(+4.00%)
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.