USCFF - US Cobalt Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20180.80000.80000.74500.75610.7561141,625
Apr 19, 20180.78830.80000.77040.79980.7998154,698
Apr 18, 20180.81150.84000.76740.79400.7940294,985
Apr 17, 20180.84740.86550.78290.80230.8023101,595
Apr 16, 20180.84520.91990.83500.86420.8642130,605
Apr 13, 20180.86080.86080.84000.85450.854596,271
Apr 12, 20180.78000.84000.78000.83000.830076,367
Apr 11, 20180.75000.81700.75000.81300.8130162,981
Apr 10, 20180.70120.75100.69990.74360.7436106,863
Apr 09, 20180.78030.79820.70000.71020.7102218,656
Apr 06, 20180.83760.83760.77380.78000.780071,721
Apr 05, 20180.82100.84030.81000.81000.810085,177
Apr 04, 20180.87900.87900.79310.81180.8118110,074
Apr 03, 20180.87950.91970.85200.85360.853657,726
Apr 02, 20180.91600.92000.85270.85270.852747,575
Mar 29, 20180.83100.90200.83100.90200.902029,397
Mar 28, 20180.91350.93000.82090.84000.8400294,383
Mar 27, 20180.94600.95100.92000.93000.930098,090
Mar 26, 20180.96270.97600.91840.95010.9501309,848
Mar 23, 20181.02001.02390.96970.96970.9697102,560
Mar 22, 20180.98771.00310.98000.99310.9931105,321
Mar 21, 20180.98510.99550.96840.97200.972079,512
Mar 20, 20180.99911.00000.96120.98000.9800182,018
Mar 19, 20181.01001.04000.97000.99000.9900174,003
Mar 16, 20180.99611.02000.97620.99160.9916200,265
Mar 15, 20180.97501.02000.95541.00011.0001415,790
Mar 14, 20180.96800.97830.83690.96000.9600581,296
Mar 13, 20180.80000.80000.70010.78220.7822227,900
Mar 12, 20180.78750.79220.74800.78800.7880155,568
Mar 09, 20180.76800.81220.74340.77310.773161,301
Mar 08, 20180.82420.84780.73760.74000.7400440,490
Mar 07, 20180.74470.85830.74470.85800.8580203,192
Mar 06, 20180.73900.76000.71760.75000.7500186,580
Mar 05, 20180.70150.75000.69000.72900.7290232,401
Mar 02, 20180.69000.71860.67000.70540.7054202,652
Mar 01, 20180.68370.69380.64110.67830.6783200,237
Feb 28, 20180.65000.67410.64290.66140.661491,905
Feb 27, 20180.65000.68000.64600.65280.6528139,377
Feb 26, 20180.63000.67200.61350.64500.6450376,559
Feb 23, 20180.54950.62430.53750.61350.6135199,988
Feb 22, 20180.54050.56110.53750.53750.5375189,926
Feb 21, 20180.57330.57850.53630.53630.5363145,792
Feb 20, 20180.58890.59400.54590.54600.546080,096
Feb 16, 20180.59000.60000.55600.59400.5940148,169
Feb 15, 20180.53800.57900.53330.57900.579034,767
Feb 14, 20180.54870.54870.51020.53570.535744,611
Feb 13, 20180.49950.54990.49950.52440.524425,098
Feb 12, 20180.54380.55690.52010.52010.520130,793
Feb 09, 20180.55810.55810.49000.52100.5210174,125
Feb 08, 20180.56810.57620.50270.54960.549664,228
Feb 07, 20180.56920.57330.54070.57330.573387,112
Feb 06, 20180.46350.53120.44900.50610.5061230,142
Feb 05, 20180.52360.55430.49720.49720.497294,012
Feb 02, 20180.59590.59590.49540.53360.5336194,875
Feb 01, 20180.60000.62060.57990.59860.598642,522
Jan 31, 20180.63000.63000.55970.59960.599678,273
Jan 30, 20180.58960.59340.54700.55010.5501163,208
Jan 29, 20180.62040.62660.58700.60340.6034142,709
Jan 26, 20180.63000.63570.59620.62040.6204112,774
Jan 25, 20180.67660.67660.64000.64990.649964,443
Jan 24, 20180.70170.70170.64200.68700.6870288,677
Jan 23, 20180.66650.72060.65000.68440.6844581,583
Jan 22, 20180.56650.62820.55230.62000.6200142,333
Jan 19, 20180.58390.58390.54500.55230.552360,131
Jan 18, 20180.56660.58070.54690.57150.571547,295
Jan 17, 20180.59020.59040.56450.58030.580349,965
Jan 16, 20180.61000.63810.57500.58290.5829139,300
Jan 12, 20180.60000.61110.55740.59120.5912187,261
Jan 11, 20180.59700.61500.56610.59830.5983189,053
Jan 10, 20180.53850.58700.53850.58000.5800328,128
Jan 09, 20180.49600.53510.49600.53510.5351141,489
Jan 08, 20180.49100.51000.46500.49680.496868,865
Jan 05, 20180.51050.51050.48020.50350.503572,820
Jan 04, 20180.44950.49200.44380.49200.492074,237
Jan 03, 20180.43750.46500.43500.43500.435050,944
Jan 02, 20180.48000.48400.43770.46500.4650109,032
Dec 29, 20170.46820.50370.46500.48020.480284,278
Dec 28, 20170.43800.48300.42000.47460.4746150,442
Dec 27, 20170.39250.41000.39250.40960.409679,203
Dec 26, 20170.40010.41500.38020.39300.3930102,989
Dec 22, 20170.41000.42570.40300.40990.409943,697
Dec 21, 20170.40970.42990.40530.41000.410025,417
Dec 20, 20170.40230.40740.39000.40740.407457,690
Dec 19, 20170.40000.43180.37870.38620.3862220,646
Dec 18, 20170.40540.43000.40180.41750.417534,406
Dec 15, 20170.43180.43200.40590.40590.405928,740
Dec 14, 20170.41200.43000.41050.42900.4290201,019
Dec 13, 20170.45970.45970.41400.42010.4201158,620
Dec 12, 20170.41250.44870.41000.44500.445053,064
Dec 11, 20170.42650.45320.42650.45000.450025,175
Dec 08, 20170.41050.45300.41050.45290.452974,413
Dec 07, 20170.40000.44000.40000.42530.425355,429
Dec 06, 20170.45050.45050.41310.43990.439940,352
Dec 05, 20170.47440.47440.40380.43000.4300647,448
Dec 04, 20170.47570.47630.46100.47450.474555,066
Dec 01, 20170.49130.51170.47000.47540.4754108,754
Nov 30, 20170.51550.54000.48530.49030.490374,604
Nov 29, 20170.51630.53630.49200.51530.515384,714
Nov 28, 20170.51200.52330.47400.52330.5233140,651
Nov 27, 20170.47300.51490.45840.50010.500161,506
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...