First Cobalt (TSV: FCC )

0.3600 CAD -0.0100 (-2.70%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.1450 0.1500 0.1450 0.1500 465,350 +0.01(+7.14%)
Jan 30, 2020 0.1450 0.1450 0.1400 0.1400 605,521 -0.00(-3.45%)
Jan 29, 2020 0.1500 0.1500 0.1450 0.1450 205,358 -0.01(-3.33%)
Jan 28, 2020 0.1550 0.1550 0.1500 0.1500 310,279 +0.00(+0.00%)
Jan 27, 2020 0.1500 0.1500 0.1500 0.1500 85,709 -0.01(-3.23%)
Jan 24, 2020 0.1550 0.1550 0.1500 0.1550 485,639 +0.00(+0.00%)
Jan 23, 2020 0.1550 0.1550 0.1500 0.1550 385,296 -0.01(-3.13%)
Jan 22, 2020 0.1550 0.1600 0.1500 0.1600 638,491 +0.00(+0.00%)
Jan 21, 2020 0.1600 0.1600 0.1550 0.1600 109,234 +0.00(+0.00%)
Jan 20, 2020 0.1600 0.1600 0.1550 0.1600 259,964 +0.01(+3.23%)
Jan 17, 2020 0.1550 0.1600 0.1500 0.1550 134,450 +0.01(+3.33%)
Jan 16, 2020 0.1550 0.1600 0.1500 0.1500 137,142 -0.01(-6.25%)
Jan 15, 2020 0.1550 0.1600 0.1500 0.1600 269,946 +0.01(+3.23%)
Jan 14, 2020 0.1500 0.1550 0.1500 0.1550 248,192 +0.01(+3.33%)
Jan 13, 2020 0.1550 0.1550 0.1500 0.1500 641,312 -0.01(-3.23%)
Jan 10, 2020 0.1500 0.1550 0.1450 0.1550 347,966 +0.00(+0.00%)
Jan 09, 2020 0.1450 0.1550 0.1450 0.1550 271,000 +0.01(+6.90%)
Jan 08, 2020 0.1500 0.1500 0.1450 0.1450 259,660 -0.01(-3.33%)
Jan 07, 2020 0.1550 0.1550 0.1500 0.1500 210,878 -0.01(-3.23%)
Jan 06, 2020 0.1550 0.1550 0.1450 0.1550 239,940 +0.01(+3.33%)
Jan 03, 2020 0.1500 0.1500 0.1400 0.1500 358,827 +0.01(+3.45%)
Jan 02, 2020 0.1450 0.1450 0.1400 0.1450 161,333 +0.00(+3.57%)
Dec 31, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 30, 2019 0.1350 0.1400 0.1300 0.1400 339,402 +0.01(+3.70%)
Dec 27, 2019 0.1300 0.1400 0.1300 0.1350 314,694 +0.01(+3.85%)
Dec 24, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 23, 2019 0.1350 0.1350 0.1300 0.1350 269,830 +0.00(+0.00%)
Dec 20, 2019 0.1300 0.1350 0.1250 0.1350 353,637 +0.01(+3.85%)
Dec 19, 2019 0.1350 0.1350 0.1300 0.1300 170,700 -0.01(-3.70%)
Dec 18, 2019 0.1350 0.1350 0.1300 0.1350 189,900 +0.00(+0.00%)
Dec 17, 2019 0.1350 0.1350 0.1350 0.1350 153,435 +0.01(+3.85%)
Dec 16, 2019 0.1350 0.1350 0.1300 0.1300 118,832 +0.00(+0.00%)
Dec 13, 2019 0.1350 0.1350 0.1300 0.1300 79,913 -0.01(-3.70%)
Dec 12, 2019 0.1300 0.1400 0.1300 0.1350 118,550 +0.01(+3.85%)
Dec 11, 2019 0.1300 0.1300 0.1300 0.1300 174,283 +0.00(+0.00%)
Dec 10, 2019 0.1250 0.1300 0.1250 0.1300 290,254 +0.00(+0.00%)
Dec 09, 2019 0.1300 0.1300 0.1250 0.1300 343,531 +0.00(+0.00%)
Dec 06, 2019 0.1200 0.1300 0.1200 0.1300 297,592 +0.01(+4.00%)
Dec 05, 2019 0.1200 0.1250 0.1200 0.1250 263,980 +0.00(+0.00%)
Dec 04, 2019 0.1250 0.1250 0.1200 0.1250 304,954 +0.01(+4.17%)
Dec 03, 2019 0.1300 0.1400 0.1200 0.1200 832,369 +0.00(+0.00%)
Dec 02, 2019 0.1250 0.1250 0.1200 0.1200 140,316 +0.00(+0.00%)
Nov 29, 2019 0.1250 0.1280 0.1200 0.1200 497,450 +0.00(+0.00%)
Nov 28, 2019 0.1200 0.1300 0.1200 0.1200 277,659 +0.00(+0.00%)
Nov 27, 2019 0.1200 0.1250 0.1200 0.1200 222,700 +0.00(+4.35%)
Nov 26, 2019 0.1250 0.1300 0.1150 0.1150 1,010,165 -0.01(-11.54%)
Nov 25, 2019 0.1350 0.1350 0.1250 0.1300 548,346 -0.01(-3.70%)
Nov 22, 2019 0.1300 0.1350 0.1300 0.1350 448,216 +0.01(+3.85%)
Nov 21, 2019 0.1350 0.1350 0.1300 0.1300 873,736 -0.01(-3.70%)
Nov 20, 2019 0.1300 0.1350 0.1300 0.1350 161,750 -0.01(-3.57%)
Nov 19, 2019 0.1400 0.1400 0.1300 0.1400 1,054,746 +0.01(+3.70%)
Nov 18, 2019 0.1400 0.1400 0.1300 0.1350 282,222 +0.01(+3.85%)
Nov 15, 2019 0.1300 0.1350 0.1300 0.1300 175,400 +0.00(+0.00%)
Nov 14, 2019 0.1400 0.1400 0.1300 0.1300 485,862 -0.01(-3.70%)
Nov 13, 2019 0.1400 0.1400 0.1300 0.1350 331,970 +0.01(+3.85%)
Nov 12, 2019 0.1400 0.1450 0.1300 0.1300 521,146 -0.01(-3.70%)
Nov 11, 2019 0.1400 0.1400 0.1350 0.1350 172,814 -0.01(-3.57%)
Nov 08, 2019 0.1350 0.1400 0.1350 0.1400 372,450 +0.01(+3.70%)
Nov 07, 2019 0.1350 0.1400 0.1350 0.1350 163,707 -0.01(-3.57%)
Nov 06, 2019 0.1400 0.1450 0.1400 0.1400 174,750 +0.00(+0.00%)
Nov 05, 2019 0.1450 0.1450 0.1400 0.1400 1,191,762 -0.00(-3.45%)
Nov 04, 2019 0.1500 0.1500 0.1400 0.1450 238,929 -0.01(-3.33%)
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.