USCFF - US Cobalt Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20180.570.630.550.600.6086,953
Jan 19, 20180.580.580.550.550.5560,131
Jan 18, 20180.570.580.550.570.5747,295
Jan 17, 20180.590.590.560.580.5849,965
Jan 16, 20180.590.640.570.580.58139,300
Jan 12, 20180.600.610.560.590.59187,261
Jan 11, 20180.600.620.570.600.60189,053
Jan 10, 20180.540.590.540.580.58328,128
Jan 09, 20180.500.540.500.540.54141,489
Jan 08, 20180.490.510.470.500.5068,865
Jan 05, 20180.510.510.480.500.5072,820
Jan 04, 20180.450.490.440.490.4974,237
Jan 03, 20180.440.470.440.440.4450,944
Jan 02, 20180.480.480.440.470.47109,032
Dec 29, 20170.470.500.470.480.4884,278
Dec 28, 20170.440.480.420.470.47150,442
Dec 27, 20170.390.410.390.410.4179,203
Dec 26, 20170.410.410.380.390.39102,989
Dec 22, 20170.410.430.400.410.4143,697
Dec 21, 20170.410.430.410.410.4125,417
Dec 20, 20170.400.410.390.410.4157,690
Dec 19, 20170.400.430.380.390.39220,646
Dec 18, 20170.410.430.400.420.4234,406
Dec 15, 20170.430.430.410.410.4128,740
Dec 14, 20170.410.430.410.430.43201,019
Dec 13, 20170.460.460.410.420.42158,620
Dec 12, 20170.410.450.410.440.4453,064
Dec 11, 20170.430.450.430.450.4525,175
Dec 08, 20170.410.450.410.450.4574,413
Dec 07, 20170.400.440.400.430.4355,429
Dec 06, 20170.450.450.410.440.4440,352
Dec 05, 20170.470.470.400.430.43647,448
Dec 04, 20170.480.480.460.470.4755,066
Dec 01, 20170.490.510.470.480.48108,754
Nov 30, 20170.520.540.490.490.4974,604
Nov 29, 20170.520.540.490.520.5284,714
Nov 28, 20170.510.520.470.520.52140,651
Nov 27, 20170.470.510.460.500.5061,506
Nov 24, 20170.470.480.460.470.4735,159
Nov 22, 20170.470.480.470.470.4755,193
Nov 21, 20170.440.460.440.450.4538,444
Nov 20, 20170.440.470.440.450.45121,020
Nov 17, 20170.480.490.450.460.46229,615
Nov 16, 20170.490.500.480.500.5014,933
Nov 15, 20170.510.510.480.480.4878,212
Nov 14, 20170.510.530.510.510.5174,997
Nov 13, 20170.540.540.500.510.5142,790
Nov 10, 20170.480.550.470.550.55147,895
Nov 09, 20170.480.500.480.480.4829,537
Nov 08, 20170.480.500.470.490.4924,615
Nov 07, 20170.500.500.480.490.4917,882
Nov 06, 20170.480.500.460.480.4886,462
Nov 03, 20170.510.520.470.470.47160,027
Nov 02, 20170.480.520.480.510.5131,378
Nov 01, 20170.500.510.490.500.5015,629
Oct 31, 20170.530.530.490.500.5017,940
Oct 30, 20170.510.530.510.510.5138,740
Oct 27, 20170.510.520.500.520.5254,454
Oct 26, 20170.470.500.460.500.5064,852
Oct 25, 20170.480.490.460.470.47125,320
Oct 24, 20170.490.500.480.500.5052,327
Oct 23, 20170.520.520.490.510.5135,908
Oct 20, 20170.470.520.470.500.5071,999
Oct 19, 20170.430.470.430.470.4743,960
Oct 18, 20170.460.490.440.450.45106,511
Oct 17, 20170.460.460.430.440.4449,793
Oct 16, 20170.440.450.430.440.4484,022
Oct 13, 20170.440.460.420.460.4622,345
Oct 12, 20170.440.440.410.420.42126,826
Oct 11, 20170.460.460.430.450.4598,689
Oct 10, 20170.490.500.460.470.4766,230
Oct 09, 20170.530.530.470.480.4830,638
Oct 06, 20170.520.520.480.500.5048,755
Oct 05, 20170.520.520.500.500.5038,130
Oct 04, 20170.510.530.470.530.5341,239
Oct 03, 20170.480.530.480.530.5349,283
Oct 02, 20170.510.520.510.510.5122,506
Sep 29, 20170.530.530.510.510.5161,760
Sep 28, 20170.470.530.450.510.5161,756
Sep 27, 20170.540.540.470.470.4788,486
Sep 26, 20170.570.570.510.520.52109,560
Sep 25, 20170.600.620.560.570.57195,916
Sep 22, 20170.580.600.560.580.58148,512
Sep 21, 20170.550.590.550.570.57128,741
Sep 20, 20170.550.550.520.540.54533,160
Sep 19, 20170.440.490.430.480.48128,731
Sep 18, 20170.460.470.440.440.4450,418
Sep 15, 20170.460.460.430.450.4560,758
Sep 14, 20170.420.450.410.440.44218,801
Sep 13, 20170.410.430.400.430.4323,863
Sep 12, 20170.420.440.410.420.4263,037
Sep 11, 20170.430.440.410.420.427,169
Sep 08, 20170.450.450.430.430.4316,599
Sep 07, 20170.450.450.430.430.4313,700
Sep 06, 20170.450.460.440.450.4558,937
Sep 05, 20170.440.450.410.450.4539,730
Sep 01, 20170.420.440.420.440.44138,909
Aug 31, 20170.430.430.400.420.42123,568
Aug 30, 20170.370.430.370.430.43109,738
Aug 29, 20170.370.390.360.370.37170,972
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...