USCFF - US Cobalt Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20180.7730.7730.7730.7730.773-
Jun 04, 20180.7730.7730.7730.7730.773-
Jun 01, 20180.7650.7730.7520.7730.77370,531
May 31, 20180.7370.7680.7370.7600.76019,592
May 30, 20180.7490.7630.7200.7400.74097,001
May 29, 20180.7490.7930.7480.7580.75882,780
May 25, 20180.8180.8220.8000.8040.80433,003
May 24, 20180.8060.8420.8060.8160.81631,943
May 23, 20180.8760.8760.8150.8150.81597,997
May 22, 20180.8460.8700.8240.8550.855147,244
May 21, 20180.8500.8500.8000.8120.81237,197
May 18, 20180.8440.8440.7970.8090.80961,714
May 17, 20180.8000.8260.8000.8250.82515,212
May 16, 20180.7910.8400.7800.8170.817108,883
May 15, 20180.7530.7800.7530.7790.77932,729
May 14, 20180.7620.7800.7490.7790.77945,763
May 11, 20180.7290.7770.7210.7530.75357,045
May 10, 20180.7500.7500.7290.7290.72935,901
May 09, 20180.7300.7430.7200.7400.74025,926
May 08, 20180.7200.7280.7100.7280.72836,600
May 07, 20180.7450.7480.7200.7300.73042,639
May 04, 20180.7150.7350.7080.7350.73540,816
May 03, 20180.7100.7130.7040.7100.71067,700
May 02, 20180.7210.7400.7060.7180.71833,018
May 01, 20180.7260.7500.7170.7440.74436,877
Apr 30, 20180.7500.7500.7200.7360.73627,045
Apr 27, 20180.7320.7530.7100.7300.73025,993
Apr 26, 20180.7200.7400.7100.7100.71076,208
Apr 25, 20180.6480.7510.6480.7300.73051,937
Apr 24, 20180.7660.7700.7300.7300.73047,900
Apr 23, 20180.7690.7700.7300.7450.74559,230
Apr 20, 20180.8000.8000.7450.7560.756141,645
Apr 19, 20180.7880.8000.7700.8000.800154,698
Apr 18, 20180.8120.8400.7670.7940.794294,985
Apr 17, 20180.8470.8660.7830.8020.802101,595
Apr 16, 20180.8450.9200.8350.8640.864130,605
Apr 13, 20180.8610.8610.8400.8540.85496,271
Apr 12, 20180.7800.8400.7800.8300.83076,367
Apr 11, 20180.7500.8170.7500.8130.813162,981
Apr 10, 20180.7010.7510.7000.7440.744106,863
Apr 09, 20180.7800.7980.7000.7100.710218,656
Apr 06, 20180.8380.8380.7740.7800.78071,721
Apr 05, 20180.8210.8400.8100.8100.81085,177
Apr 04, 20180.8790.8790.7930.8120.812110,074
Apr 03, 20180.8790.9200.8520.8540.85457,726
Apr 02, 20180.9160.9200.8530.8530.85347,575
Mar 29, 20180.8310.9020.8310.9020.90229,397
Mar 28, 20180.9140.9300.8210.8400.840294,383
Mar 27, 20180.9460.9510.9200.9300.93098,090
Mar 26, 20180.9630.9760.9180.9500.950309,848
Mar 23, 20181.0201.0240.9700.9700.970102,560
Mar 22, 20180.9881.0030.9800.9930.993105,321
Mar 21, 20180.9850.9960.9680.9720.97279,512
Mar 20, 20180.9991.0000.9610.9800.980182,018
Mar 19, 20181.0101.0400.9700.9900.990174,003
Mar 16, 20180.9961.0200.9760.9920.992200,265
Mar 15, 20180.9751.0200.9551.0001.000415,790
Mar 14, 20180.9680.9780.8370.9600.960581,296
Mar 13, 20180.8000.8000.7000.7820.782227,900
Mar 12, 20180.7880.7920.7480.7880.788155,568
Mar 09, 20180.7680.8120.7430.7730.77361,301
Mar 08, 20180.8240.8480.7380.7400.740440,490
Mar 07, 20180.7450.8580.7450.8580.858203,192
Mar 06, 20180.7390.7600.7180.7500.750186,580
Mar 05, 20180.7010.7500.6900.7290.729232,401
Mar 02, 20180.6900.7190.6700.7050.705202,652
Mar 01, 20180.6840.6940.6410.6780.678200,237
Feb 28, 20180.6500.6740.6430.6610.66191,905
Feb 27, 20180.6500.6800.6460.6530.653139,377
Feb 26, 20180.6300.6720.6130.6450.645376,559
Feb 23, 20180.5490.6240.5380.6130.613199,988
Feb 22, 20180.5400.5610.5380.5380.538189,926
Feb 21, 20180.5730.5780.5360.5360.536145,792
Feb 20, 20180.5890.5940.5460.5460.54680,096
Feb 16, 20180.5900.6000.5560.5940.594148,169
Feb 15, 20180.5380.5790.5330.5790.57934,767
Feb 14, 20180.5490.5490.5100.5360.53644,611
Feb 13, 20180.5000.5500.5000.5240.52425,098
Feb 12, 20180.5440.5570.5200.5200.52030,793
Feb 09, 20180.5580.5580.4900.5210.521174,125
Feb 08, 20180.5680.5760.5030.5500.55064,228
Feb 07, 20180.5690.5730.5410.5730.57387,112
Feb 06, 20180.4630.5310.4490.5060.506230,142
Feb 05, 20180.5240.5540.4970.4970.49794,012
Feb 02, 20180.5960.5960.4950.5340.534194,875
Feb 01, 20180.6000.6210.5800.5990.59942,522
Jan 31, 20180.6300.6300.5600.6000.60078,273
Jan 30, 20180.5900.5930.5470.5500.550163,208
Jan 29, 20180.6200.6270.5870.6030.603142,709
Jan 26, 20180.6300.6360.5960.6200.620112,774
Jan 25, 20180.6770.6770.6400.6500.65064,443
Jan 24, 20180.7020.7020.6420.6870.687288,677
Jan 23, 20180.6660.7210.6500.6840.684581,583
Jan 22, 20180.5670.6280.5520.6200.620142,333
Jan 19, 20180.5840.5840.5450.5520.55260,131
Jan 18, 20180.5670.5810.5470.5720.57247,295
Jan 17, 20180.5900.5900.5640.5800.58049,965
Jan 16, 20180.6100.6380.5750.5830.583139,300
Jan 12, 20180.6000.6110.5570.5910.591187,261
Jan 11, 20180.5970.6150.5660.5980.598189,053
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...