Dark

FCC
FIRST COBALT CORP
stock CVE

Inactive

Dec 2, 2021

0.3250CAD+1.563%(+0.0050)250,550

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-02	0.3200	0.3250	0.3200	0.3250	+1.563%	250,550	0.000%
2021-12-01	0.3350	0.3350	0.3100	0.3200	0.000%	861,418	+1.563%
2021-11-30	0.3250	0.3250	0.3100	0.3200	-1.538%	806,793	+1.563%
2021-11-29	0.3250	0.3350	0.3200	0.3250	+3.175%	996,361	0.000%
2021-11-26	0.3200	0.3250	0.3100	0.3150	-5.970%	1,161,572	+3.175%
2021-11-25	0.3350	0.3380	0.3300	0.3350	+1.515%	537,418	-2.985%
2021-11-24	0.3500	0.3500	0.3300	0.3300	-2.941%	911,772	-1.515%
2021-11-23	0.3600	0.3650	0.3400	0.3400	-5.556%	1,752,253	-4.412%
2021-11-22	0.3850	0.3850	0.3600	0.3600	-4.000%	1,116,210	-9.722%
2021-11-19	0.3850	0.3850	0.3650	0.3750	+4.167%	2,164,133	-13.333%
2021-11-18	0.3600	0.3650	0.3550	0.3600	-0.826%	982,268	-9.722%
2021-11-17	0.3550	0.3650	0.3550	0.3630	+0.833%	685,284	-10.468%
2021-11-16	0.3650	0.3650	0.3550	0.3600	-1.370%	765,194	-9.722%
2021-11-15	0.3550	0.3650	0.3500	0.3650	-2.667%	2,317,723	-10.959%
2021-11-12	0.3850	0.3900	0.3700	0.3750	0.000%	1,569,332	-13.333%
2021-11-11	0.3800	0.3950	0.3700	0.3750	+1.351%	2,199,772	-13.333%
2021-11-10	0.3900	0.4050	0.3600	0.3700	-6.329%	2,983,514	-12.162%
2021-11-09	0.4250	0.4250	0.3850	0.3950	-5.952%	4,443,941	-17.722%
2021-11-08	0.3900	0.4200	0.3800	0.4200	+20.000%	5,448,505	-22.619%
2021-11-05	0.3600	0.3600	0.3400	0.3500	0.000%	1,423,725	-7.143%
2021-11-04	0.3050	0.3800	0.2950	0.3500	+18.644%	8,322,866	-7.143%
2021-11-03	0.3100	0.3100	0.2900	0.2950	-4.839%	1,714,386	+10.169%
2021-11-02	0.3050	0.3150	0.3050	0.3100	0.000%	265,857	+4.839%
2021-11-01	0.3100	0.3100	0.3000	0.3100	+3.333%	284,227	+4.839%
2021-10-29	0.3100	0.3100	0.3000	0.3000	-1.639%	281,477	+8.333%
2021-10-28	0.3100	0.3100	0.3050	0.3050	0.000%	148,428	+6.557%
2021-10-27	0.3100	0.3100	0.3000	0.3050	-1.613%	495,570	+6.557%
2021-10-26	0.3150	0.3150	0.3050	0.3100	+1.639%	1,238,439	+4.839%
2021-10-25	0.3050	0.3150	0.3050	0.3050	0.000%	396,814	+6.557%
2021-10-22	0.3000	0.3100	0.3000	0.3050	0.000%	196,998	+6.557%
2021-10-21	0.3100	0.3100	0.3000	0.3050	-1.613%	772,673	+6.557%
2021-10-20	0.3100	0.3250	0.3100	0.3100	0.000%	722,916	+4.839%
2021-10-19	0.3150	0.3200	0.3100	0.3100	0.000%	418,933	+4.839%
2021-10-18	0.3350	0.3350	0.3100	0.3100	-1.587%	731,216	+4.839%
2021-10-15	0.3000	0.3300	0.3000	0.3150	+6.780%	1,886,853	+3.175%
2021-10-14	0.2900	0.3000	0.2800	0.2950	+1.724%	1,194,757	+10.169%
2021-10-13	0.2800	0.2900	0.2750	0.2900	+3.571%	701,047	+12.069%
2021-10-12	0.2750	0.2900	0.2700	0.2800	+1.818%	532,209	+16.071%
2021-10-08	0.2700	0.2800	0.2700	0.2750	-1.786%	138,633	+18.182%
2021-10-07	0.2700	0.2800	0.2700	0.2800	+5.660%	170,261	+16.071%
2021-10-06	0.2800	0.2800	0.2650	0.2650	-3.636%	158,524	+22.642%
2021-10-05	0.2650	0.2800	0.2600	0.2750	+5.769%	728,449	+18.182%
2021-10-04	0.2600	0.2650	0.2550	0.2600	+1.961%	463,341	+25.000%
2021-10-01	0.2600	0.2650	0.2550	0.2550	-1.923%	392,537	+27.451%
2021-09-30	0.2700	0.2700	0.2600	0.2600	0.000%	187,057	+25.000%
2021-09-29	0.2600	0.2680	0.2600	0.2600	-3.704%	81,851	+25.000%
2021-09-28	0.2750	0.2750	0.2650	0.2700	0.000%	371,781	+20.370%
2021-09-27	0.2750	0.2750	0.2650	0.2700	0.000%	246,691	+20.370%
2021-09-24	0.2800	0.2800	0.2600	0.2700	-1.818%	331,556	+20.370%
2021-09-23	0.2700	0.2750	0.2650	0.2750	+1.852%	297,367	+18.182%
2021-09-22	0.2800	0.2800	0.2700	0.2700	-3.571%	520,117	+20.370%
2021-09-21	0.2700	0.2800	0.2700	0.2800	+3.704%	384,681	+16.071%
2021-09-20	0.2800	0.2850	0.2600	0.2700	-5.263%	1,407,374	+20.370%
2021-09-17	0.2900	0.2900	0.2850	0.2850	0.000%	256,165	+14.035%
2021-09-16	0.2900	0.2900	0.2850	0.2850	-1.724%	389,741	+14.035%
2021-09-15	0.2950	0.2950	0.2900	0.2900	+1.754%	274,757	+12.069%
2021-09-14	0.2900	0.2950	0.2850	0.2850	-1.724%	1,349,282	+14.035%
2021-09-13	0.2900	0.2950	0.2850	0.2900	+1.754%	542,845	+12.069%
2021-09-10	0.2900	0.2900	0.2850	0.2850	0.000%	319,033	+14.035%
2021-09-09	0.2900	0.2950	0.2850	0.2850	-1.724%	430,604	+14.035%
2021-09-08	0.2950	0.2950	0.2850	0.2900	0.000%	505,825	+12.069%
2021-09-07	0.3000	0.3000	0.2850	0.2900	-1.695%	1,090,546	+12.069%
2021-09-03	0.2900	0.3050	0.2900	0.2950	0.000%	2,293,214	+10.169%
2021-09-01	0.2950	0.3000	0.2900	0.2950	+1.724%	454,739	+10.169%
2021-08-31	0.3000	0.3000	0.2900	0.2900	0.000%	630,434	+12.069%
2021-08-30	0.3000	0.3000	0.2900	0.2900	-1.695%	863,251	+12.069%
2021-08-27	0.3000	0.3000	0.2950	0.2950	-1.667%	321,384	+10.169%
2021-08-26	0.3000	0.3000	0.2900	0.3000	+1.695%	526,877	+8.333%
2021-08-25	0.2900	0.3150	0.2900	0.2950	-1.667%	1,085,942	+10.169%
2021-08-24	0.3200	0.3250	0.2850	0.3000	-1.639%	2,324,889	+8.333%
2021-08-23	0.2900	0.3050	0.2850	0.3050	+5.172%	317,028	+6.557%
2021-08-20	0.2800	0.2900	0.2750	0.2900	+3.571%	436,026	+12.069%
2021-08-19	0.3000	0.3000	0.2800	0.2800	-3.448%	261,752	+16.071%
2021-08-18	0.3000	0.3000	0.2900	0.2900	-1.695%	176,634	+12.069%
2021-08-17	0.2950	0.2950	0.2900	0.2950	+1.724%	146,700	+10.169%
2021-08-16	0.3150	0.3150	0.2900	0.2900	-4.918%	319,058	+12.069%
2021-08-13	0.2950	0.3100	0.2950	0.3050	+1.667%	322,300	+6.557%
2021-08-12	0.3150	0.3150	0.3000	0.3000	-3.226%	180,203	+8.333%
2021-08-11	0.3150	0.3150	0.2900	0.3100	0.000%	337,264	+4.839%
2021-08-10	0.3100	0.3150	0.3050	0.3100	+1.639%	326,040	+4.839%
2021-08-09	0.3050	0.3150	0.3000	0.3050	0.000%	178,100	+6.557%
2021-08-06	0.3150	0.3150	0.3050	0.3050	0.000%	307,034	+6.557%
2021-08-05	0.2950	0.3050	0.2950	0.3050	+1.667%	47,692	+6.557%
2021-08-04	0.2950	0.3050	0.2950	0.3000	0.000%	75,357	+8.333%
2021-08-03	0.2950	0.3050	0.2950	0.3000	+3.448%	226,658	+8.333%
2021-07-30	0.3050	0.3100	0.2900	0.2900	-5.844%	830,424	+12.069%
2021-07-29	0.3100	0.3130	0.3050	0.3080	+2.667%	156,919	+5.519%
2021-07-28	0.3300	0.3300	0.3000	0.3000	-6.250%	573,036	+8.333%
2021-07-27	0.3300	0.3350	0.3150	0.3200	+1.587%	116,116	+1.563%
2021-07-26	0.3300	0.3300	0.3100	0.3150	-3.077%	333,164	+3.175%
2021-07-23	0.3350	0.3400	0.3250	0.3250	-2.985%	560,618	0.000%
2021-07-22	0.3400	0.3400	0.3250	0.3350	+3.077%	428,254	-2.985%
2021-07-21	0.3000	0.3300	0.2950	0.3250	+12.069%	1,717,856	0.000%
2021-07-20	0.2650	0.2900	0.2600	0.2900	+9.434%	488,683	+12.069%
2021-07-19	0.2700	0.2700	0.2600	0.2650	-3.636%	590,470	+22.642%
2021-07-16	0.2750	0.2750	0.2700	0.2750	0.000%	259,817	+18.182%
2021-07-15	0.2800	0.2850	0.2700	0.2750	-3.509%	392,670	+18.182%
2021-07-14	0.2800	0.2900	0.2800	0.2850	0.000%	404,686	+14.035%
2021-07-13	0.2800	0.2900	0.2800	0.2850	0.000%	478,052	+14.035%
2021-07-12	0.2900	0.3000	0.2850	0.2850	-3.390%	360,709	+14.035%
2021-07-09	0.2900	0.2950	0.2900	0.2950	0.000%	221,735	+10.169%
2021-07-06	0.3050	0.3050	0.2950	0.2950	-1.667%	259,801	+10.169%
2021-07-05	0.3050	0.3050	0.3000	0.3000	0.000%	222,731	+8.333%
2021-07-02	0.3000	0.3050	0.3000	0.3000	0.000%	187,295	+8.333%
2021-06-30	0.3100	0.3100	0.3000	0.3000	-1.639%	232,895	+8.333%
2021-06-29	0.3050	0.3100	0.3000	0.3050	-1.613%	321,864	+6.557%
2021-06-28	0.3150	0.3150	0.3050	0.3100	-1.587%	239,988	+4.839%
2021-06-25	0.3150	0.3150	0.3100	0.3150	+1.613%	216,831	+3.175%
2021-06-24	0.3050	0.3100	0.3050	0.3100	+1.639%	124,565	+4.839%
2021-06-23	0.3050	0.3050	0.3000	0.3050	0.000%	143,233	+6.557%
2021-06-22	0.3000	0.3050	0.3000	0.3050	+1.667%	94,083	+6.557%
2021-06-21	0.3000	0.3000	0.2950	0.3000	0.000%	162,976	+8.333%
2021-06-18	0.3100	0.3100	0.3000	0.3000	-1.639%	640,620	+8.333%
2021-06-17	0.3050	0.3100	0.3000	0.3050	-1.613%	167,731	+6.557%
2021-06-16	0.3200	0.3200	0.3050	0.3100	-2.516%	214,178	+4.839%
2021-06-15	0.3250	0.3300	0.3150	0.3180	-0.625%	205,856	+2.201%
2021-06-14	0.3250	0.3300	0.3150	0.3200	-1.538%	548,543	+1.563%
2021-06-11	0.3150	0.3250	0.3150	0.3250	+3.175%	824,047	0.000%
2021-06-10	0.2950	0.3200	0.2950	0.3150	+5.000%	1,120,036	+3.175%
2021-06-09	0.3050	0.3050	0.2900	0.3000	0.000%	1,777,661	+8.333%
2021-06-08	0.3050	0.3050	0.2950	0.3000	0.000%	597,443	+8.333%
2021-06-07	0.3000	0.3050	0.2950	0.3000	+1.695%	961,384	+8.333%
2021-06-04	0.3050	0.3050	0.2950	0.2950	0.000%	846,002	+10.169%
2021-06-03	0.3000	0.3050	0.2950	0.2950	-1.667%	1,396,852	+10.169%
2021-06-02	0.3100	0.3200	0.2950	0.3000	-3.226%	2,064,543	+8.333%
2021-06-01	0.3300	0.3450	0.2950	0.3100	-3.125%	4,308,173	+4.839%
2021-05-31	0.3350	0.3350	0.3200	0.3200	-1.538%	315,432	+1.563%
2021-05-28	0.3300	0.3350	0.3200	0.3250	-1.515%	780,355	0.000%
2021-05-27	0.3350	0.3400	0.3250	0.3300	-1.493%	679,238	-1.515%
2021-05-26	0.3300	0.3400	0.3300	0.3350	0.000%	203,513	-2.985%
2021-05-25	0.3400	0.3450	0.3350	0.3350	-1.471%	158,654	-2.985%
2021-05-21	0.3400	0.3400	0.3350	0.3400	0.000%	352,140	-4.412%
2021-05-20	0.3500	0.3500	0.3400	0.3400	0.000%	143,661	-4.412%
2021-05-19	0.3500	0.3500	0.3400	0.3400	-2.857%	252,941	-4.412%
2021-05-18	0.3500	0.3500	0.3450	0.3500	+1.449%	182,442	-7.143%
2021-05-17	0.3550	0.3550	0.3450	0.3450	0.000%	524,790	-5.797%
2021-05-14	0.3400	0.3500	0.3350	0.3450	+2.985%	213,598	-5.797%
2021-05-13	0.3450	0.3450	0.3300	0.3350	-2.899%	237,962	-2.985%
2021-05-12	0.3400	0.3450	0.3400	0.3450	0.000%	350,164	-5.797%
2021-05-11	0.3400	0.3500	0.3400	0.3450	0.000%	277,970	-5.797%
2021-05-10	0.3500	0.3500	0.3400	0.3450	0.000%	767,938	-5.797%
2021-05-07	0.3500	0.3550	0.3450	0.3450	0.000%	413,381	-5.797%
2021-05-06	0.3550	0.3600	0.3450	0.3450	-2.817%	344,509	-5.797%
2021-05-05	0.3500	0.3550	0.3450	0.3550	+2.899%	256,800	-8.451%
2021-05-04	0.3450	0.3500	0.3400	0.3450	-1.429%	406,503	-5.797%
2021-05-03	0.3500	0.3500	0.3450	0.3500	0.000%	575,071	-7.143%
2021-04-30	0.3550	0.3550	0.3450	0.3500	-1.408%	516,505	-7.143%
2021-04-29	0.3550	0.3650	0.3500	0.3550	-1.389%	739,689	-8.451%
2021-04-28	0.3550	0.3650	0.3550	0.3600	+4.348%	912,758	-9.722%
2021-04-27	0.3550	0.3550	0.3450	0.3450	-2.817%	282,158	-5.797%
2021-04-26	0.3500	0.3550	0.3450	0.3550	+2.899%	414,105	-8.451%
2021-04-23	0.3500	0.3500	0.3400	0.3450	-1.429%	287,243	-5.797%
2021-04-22	0.3500	0.3600	0.3400	0.3500	0.000%	315,493	-7.143%
2021-04-21	0.3450	0.3600	0.3400	0.3500	+2.941%	379,937	-7.143%
2021-04-20	0.3550	0.3550	0.3350	0.3400	-4.225%	685,865	-4.412%
2021-04-19	0.3550	0.3650	0.3450	0.3550	+4.412%	989,131	-8.451%
2021-04-16	0.3500	0.3600	0.3350	0.3400	-1.449%	985,998	-4.412%
2021-04-15	0.3650	0.3650	0.3400	0.3450	-2.817%	1,100,428	-5.797%
2021-04-14	0.3500	0.3600	0.3500	0.3550	-2.740%	349,340	-8.451%
2021-04-13	0.3700	0.3800	0.3500	0.3650	-2.667%	1,913,275	-10.959%
2021-04-12	0.3750	0.3850	0.3700	0.3750	-1.316%	498,981	-13.333%
2021-04-09	0.3800	0.3800	0.3750	0.3800	0.000%	614,233	-14.474%
2021-04-08	0.3850	0.3900	0.3750	0.3800	0.000%	745,038	-14.474%
2021-04-07	0.3900	0.3900	0.3800	0.3800	-2.564%	276,422	-14.474%
2021-04-06	0.3900	0.3900	0.3800	0.3900	0.000%	398,245	-16.667%
2021-04-05	0.3800	0.3900	0.3750	0.3900	+4.000%	903,751	-16.667%
2021-04-01	0.3750	0.3750	0.3600	0.3750	0.000%	980,512	-13.333%
2021-03-31	0.3750	0.3750	0.3650	0.3750	0.000%	457,446	-13.333%
2021-03-30	0.3750	0.3800	0.3700	0.3750	+1.351%	543,318	-13.333%
2021-03-29	0.3600	0.3800	0.3600	0.3700	+5.714%	1,250,899	-12.162%
2021-03-26	0.3400	0.3500	0.3400	0.3500	-1.408%	288,321	-7.143%
2021-03-25	0.3550	0.3600	0.3400	0.3550	+4.412%	804,857	-8.451%
2021-03-24	0.3500	0.3550	0.3400	0.3400	-2.857%	879,978	-4.412%
2021-03-23	0.3600	0.3650	0.3500	0.3500	-5.405%	770,895	-7.143%
2021-03-22	0.3700	0.3700	0.3600	0.3700	+5.714%	776,754	-12.162%
2021-03-19	0.3350	0.3500	0.3300	0.3500	+6.061%	1,012,198	-7.143%
2021-03-18	0.3600	0.3600	0.3300	0.3300	-5.714%	949,932	-1.515%
2021-03-17	0.3700	0.3700	0.3450	0.3500	-5.405%	1,641,988	-7.143%
2021-03-16	0.3700	0.3800	0.3650	0.3700	+2.778%	1,312,824	-12.162%
2021-03-15	0.3400	0.3700	0.3350	0.3600	+9.091%	1,826,149	-9.722%
2021-03-12	0.3300	0.3300	0.3200	0.3300	+1.538%	634,947	-1.515%
2021-03-11	0.3400	0.3450	0.3200	0.3250	-2.985%	570,966	0.000%
2021-03-10	0.3400	0.3400	0.3250	0.3350	-1.471%	392,411	-2.985%
2021-03-09	0.3300	0.3400	0.3100	0.3400	+4.615%	2,205,644	-4.412%
2021-03-08	0.3350	0.3400	0.3250	0.3250	0.000%	876,868	0.000%
2021-03-05	0.3250	0.3300	0.2900	0.3250	+6.557%	2,714,829	0.000%
2021-03-04	0.3050	0.3450	0.3000	0.3050	-11.594%	3,602,201	+6.557%
2021-03-03	0.3450	0.3650	0.3400	0.3450	-4.167%	1,147,843	-5.797%
2021-03-02	0.3600	0.3700	0.3450	0.3600	0.000%	1,050,517	-9.722%
2021-03-01	0.3600	0.3850	0.3450	0.3600	0.000%	2,055,894	-9.722%
2021-02-26	0.3600	0.3700	0.3300	0.3600	-2.703%	2,665,221	-9.722%
2021-02-25	0.3700	0.3950	0.3650	0.3700	-5.128%	1,577,238	-12.162%
2021-02-24	0.3900	0.4000	0.3900	0.3900	0.000%	1,021,400	-16.667%
2021-02-23	0.3900	0.3950	0.3550	0.3900	-6.024%	2,679,565	-16.667%
2021-02-22	0.4150	0.4200	0.4100	0.4150	+3.750%	1,166,961	-21.687%
2021-02-19	0.4000	0.4050	0.3900	0.4000	-2.439%	1,793,643	-18.750%
2021-02-18	0.4100	0.4400	0.4000	0.4100	-5.747%	1,703,561	-20.732%
2021-02-17	0.4350	0.4400	0.4050	0.4350	+11.538%	3,027,862	-25.287%
2021-02-12	0.3900	0.4000	0.3800	0.3900	-1.266%	1,562,355	-16.667%
2021-02-11	0.3950	0.4100	0.3900	0.3950	-1.250%	1,955,807	-17.722%
2021-02-10	0.4000	0.4600	0.3850	0.4000	-5.882%	4,215,974	-18.750%
2021-02-09	0.4250	0.4600	0.4100	0.4250	+4.938%	5,992,990	-23.529%
2021-02-08	0.4050	0.4100	0.3600	0.4050	+17.391%	7,026,819	-19.753%
2021-02-05	0.3450	0.3650	0.3450	0.3450	0.000%	2,499,204	-5.797%
2021-02-04	0.3450	0.3500	0.3250	0.3450	+6.154%	2,503,701	-5.797%
2021-02-03	0.3250	0.3250	0.3100	0.3250	+6.557%	2,372,325	0.000%
2021-02-01	0.3050	0.3100	0.2750	0.3050	+10.909%	4,968,248	+6.557%
2021-01-29	0.2750	0.2900	0.2750	0.2750	+1.852%	1,566,620	+18.182%
2021-01-28	0.2700	0.2750	0.2600	0.2700	-3.571%	1,694,180	+20.370%
2021-01-27	0.2800	0.2950	0.2750	0.2800	-5.085%	2,297,209	+16.071%
2021-01-26	0.2950	0.3100	0.2900	0.2950	+1.724%	2,440,554	+10.169%
2021-01-25	0.2900	0.3200	0.2900	0.2900	-7.937%	3,228,537	+12.069%
2021-01-22	0.3150	0.3250	0.3000	0.3150	-1.563%	3,789,509	+3.175%
2021-01-21	0.3200	0.3350	0.3150	0.3200	0.000%	4,663,127	+1.563%
2021-01-20	0.3200	0.3200	0.3100	0.3200	+3.226%	2,268,029	+1.563%
2021-01-19	0.3100	0.3250	0.3050	0.3100	0.000%	4,391,872	+4.839%
2021-01-18	0.3100	0.3300	0.2950	0.3100	+3.333%	4,390,944	+4.839%
2021-01-15	0.3000	0.3100	0.2900	0.3000	-1.639%	3,491,106	+8.333%
2021-01-14	0.3050	0.3250	0.3000	0.3050	-7.576%	8,099,772	+6.557%
2021-01-13	0.3300	0.3450	0.3250	0.3300	-2.367%	2,555,134	-1.515%
2021-01-12	0.3380	0.3650	0.3350	0.3380	-0.588%	2,645,347	-3.846%
2021-01-11	0.3400	0.3500	0.3300	0.3400	-4.225%	2,170,329	-4.412%
2021-01-08	0.3550	0.3650	0.3250	0.3550	-2.740%	2,712,048	-8.451%
2021-01-07	0.3650	0.3700	0.3250	0.3650	+10.606%	1,545,504	-10.959%
2021-01-06	0.3300	0.3800	0.3250	0.3300	-13.158%	2,947,017	-1.515%
2021-01-05	0.3800	0.4000	0.3800	0.3800	-2.564%	1,592,053	-14.474%
2021-01-04	0.3900	0.4100	0.3800	0.3900	+5.405%	4,554,223	-16.667%
2020-12-31	0.3700	0.3750	0.3400	0.3700	+8.824%	2,658,079	-12.162%
2020-12-30	0.3400	0.3400	0.3150	0.3400	+7.937%	2,176,332	-4.412%
2020-12-29	0.3150	0.3250	0.3050	0.3150	+5.000%	2,390,517	+3.175%
2020-12-24	0.3000	0.3000	0.2900	0.3000	0.000%	554,241	+8.333%
2020-12-23	0.3000	0.3200	0.2850	0.3000	+3.448%	1,941,826	+8.333%
2020-12-22	0.2900	0.3250	0.2600	0.2900	+5.455%	3,963,400	+12.069%
2020-12-21	0.2750	0.3000	0.2600	0.2750	-8.333%	4,660,310	+18.182%
2020-12-18	0.3000	0.3850	0.2850	0.3000	-14.286%	11,391,386	+8.333%
2020-12-17	0.3500	0.3700	0.2250	0.3500	+62.791%	21,323,976	-7.143%
2020-12-16	0.2150	0.2700	0.1600	0.2150	+53.571%	12,059,503	+51.163%
2020-12-15	0.1400	0.1400	0.1350	0.1400	0.000%	381,070	+132.143%
2020-12-14	0.1400	0.1450	0.1350	0.1400	-3.448%	907,629	+132.143%
2020-12-10	0.1450	0.1450	0.1400	0.1450	0.000%	152,304	+124.138%
2020-12-08	0.1450	0.1450	0.1350	0.1450	+7.407%	2,881,584	+124.138%
2020-12-07	0.1350	0.1350	0.1300	0.1350	+3.846%	482,181	+140.741%
2020-12-04	0.1300	0.1300	0.1250	0.1300	0.000%	575,503	+150.000%
2020-12-03	0.1300	0.1300	0.1250	0.1300	0.000%	119,800	+150.000%
2020-12-02	0.1300	0.1300	0.1200	0.1300	+4.000%	930,734	+150.000%
2020-12-01	0.1250	0.1300	0.1200	0.1250	0.000%	667,694	+160.000%
2020-11-30	0.1250	0.1350	0.1150	0.1250	0.000%	2,185,108	+160.000%
2020-11-27	0.1250	0.1300	0.1250	0.1250	0.000%	221,131	+160.000%
2020-11-26	0.1250	0.1300	0.1250	0.1250	-3.846%	280,455	+160.000%
2020-11-25	0.1300	0.1300	0.1200	0.1300	+4.000%	626,325	+150.000%
2020-11-24	0.1250	0.1300	0.1250	0.1250	-3.846%	659,625	+160.000%
2020-11-23	0.1300	0.1400	0.1250	0.1300	-3.704%	1,356,439	+150.000%
2020-11-20	0.1350	0.1400	0.1350	0.1350	-3.571%	137,386	+140.741%
2020-11-19	0.1400	0.1400	0.1350	0.1400	0.000%	210,774	+132.143%
2020-11-18	0.1400	0.1400	0.1350	0.1400	0.000%	232,670	+132.143%
2020-11-17	0.1400	0.1400	0.1350	0.1400	0.000%	100,415	+132.143%
2020-11-16	0.1400	0.1450	0.1350	0.1400	0.000%	1,180,283	+132.143%
2020-11-13	0.1400	0.1400	0.1350	0.1400	+3.704%	351,535	+132.143%
2020-11-12	0.1350	0.1400	0.1350	0.1350	+3.846%	185,624	+140.741%
2020-11-11	0.1300	0.1350	0.1300	0.1300	0.000%	250,542	+150.000%
2020-11-10	0.1300	0.1350	0.1200	0.1300	0.000%	916,215	+150.000%
2020-11-09	0.1300	0.1300	0.1200	0.1300	+8.333%	425,812	+150.000%
2020-11-06	0.1200	0.1250	0.1200	0.1200	0.000%	142,441	+170.833%
2020-11-05	0.1200	0.1250	0.1200	0.1200	0.000%	260,062	+170.833%
2020-11-04	0.1200	0.1250	0.1200	0.1200	-4.000%	374,138	+170.833%
2020-11-03	0.1250	0.1300	0.1250	0.1250	-3.846%	226,673	+160.000%
2020-11-02	0.1300	0.1300	0.1250	0.1300	+4.000%	141,685	+150.000%
2020-10-30	0.1250	0.1300	0.1250	0.1250	-3.846%	258,200	+160.000%
2020-10-29	0.1300	0.1300	0.1200	0.1300	+4.000%	633,656	+150.000%
2020-10-28	0.1250	0.1400	0.1250	0.1250	-7.407%	1,141,953	+160.000%
2020-10-27	0.1350	0.1400	0.1350	0.1350	-3.571%	513,078	+140.741%
2020-10-26	0.1400	0.1400	0.1350	0.1400	0.000%	243,729	+132.143%
2020-10-23	0.1400	0.1400	0.1400	0.1400	+3.704%	8,350	+132.143%
2020-10-22	0.1350	0.1400	0.1350	0.1350	0.000%	296,472	+140.741%
2020-10-21	0.1350	0.1400	0.1350	0.1350	-3.571%	103,545	+140.741%
2020-10-20	0.1400	0.1400	0.1350	0.1400	0.000%	177,166	+132.143%
2020-10-19	0.1400	0.1400	0.1350	0.1400	0.000%	274,078	+132.143%
2020-10-16	0.1400	0.1450	0.1400	0.1400	0.000%	88,850	+132.143%
2020-10-15	0.1400	0.1450	0.1350	0.1400	-3.448%	277,103	+132.143%
2020-10-14	0.1450	0.1500	0.1400	0.1450	0.000%	782,710	+124.138%
2020-10-13	0.1450	0.1450	0.1400	0.1450	0.000%	444,387	+124.138%
2020-10-09	0.1450	0.1450	0.1350	0.1450	+3.571%	514,085	+124.138%
2020-10-08	0.1400	0.1400	0.1350	0.1400	0.000%	456,104	+132.143%
2020-10-07	0.1400	0.1400	0.1350	0.1400	0.000%	285,867	+132.143%
2020-10-06	0.1400	0.1400	0.1350	0.1400	+3.704%	149,050	+132.143%
2020-10-05	0.1350	0.1400	0.1350	0.1350	0.000%	732,446	+140.741%
2020-10-02	0.1350	0.1450	0.1350	0.1350	-3.571%	613,463	+140.741%
2020-10-01	0.1400	0.1450	0.1400	0.1400	-3.448%	72,794	+132.143%
2020-09-30	0.1450	0.1500	0.1400	0.1450	+3.571%	113,663	+124.138%
2020-09-29	0.1400	0.1500	0.1400	0.1400	-3.448%	531,157	+132.143%
2020-09-28	0.1450	0.1500	0.1400	0.1450	+3.571%	382,744	+124.138%
2020-09-25	0.1400	0.1400	0.1350	0.1400	+3.704%	246,512	+132.143%
2020-09-24	0.1350	0.1400	0.1350	0.1350	-3.571%	462,435	+140.741%
2020-09-23	0.1400	0.1450	0.1350	0.1400	-6.667%	1,496,825	+132.143%
2020-09-22	0.1500	0.1500	0.1450	0.1500	+3.448%	719,761	+116.667%
2020-09-21	0.1450	0.1500	0.1450	0.1450	-3.333%	747,022	+124.138%
2020-09-18	0.1500	0.1500	0.1450	0.1500	0.000%	454,104	+116.667%
2020-09-17	0.1500	0.1500	0.1400	0.1500	+3.448%	748,607	+116.667%
2020-09-16	0.1450	0.1500	0.1400	0.1450	0.000%	637,114	+124.138%
2020-09-15	0.1450	0.1450	0.1400	0.1450	+3.571%	248,850	+124.138%
2020-09-14	0.1400	0.1400	0.1350	0.1400	0.000%	286,985	+132.143%
2020-09-11	0.1400	0.1450	0.1400	0.1400	-3.448%	199,500	+132.143%
2020-09-10	0.1450	0.1450	0.1400	0.1450	+7.407%	429,649	+124.138%
2020-09-09	0.1350	0.1400	0.1350	0.1350	-3.571%	110,270	+140.741%
2020-09-08	0.1400	0.1400	0.1350	0.1400	+3.704%	644,404	+132.143%
2020-09-04	0.1350	0.1400	0.1350	0.1350	0.000%	203,646	+140.741%
2020-09-03	0.1350	0.1450	0.1350	0.1350	-3.571%	514,014	+140.741%
2020-09-02	0.1400	0.1450	0.1350	0.1400	+3.704%	252,796	+132.143%
2020-09-01	0.1350	0.1450	0.1350	0.1350	-6.897%	105,370	+140.741%
2020-08-31	0.1450	0.1450	0.1350	0.1450	+3.571%	662,113	+124.138%
2020-08-28	0.1400	0.1400	0.1350	0.1400	0.000%	230,481	+132.143%
2020-08-27	0.1400	0.1400	0.1350	0.1400	-3.448%	586,429	+132.143%
2020-08-26	0.1450	0.1450	0.1400	0.1450	0.000%	239,550	+124.138%
2020-08-25	0.1450	0.1500	0.1400	0.1450	0.000%	199,989	+124.138%
2020-08-24	0.1450	0.1500	0.1400	0.1450	0.000%	555,235	+124.138%
2020-08-21	0.1450	0.1500	0.1450	0.1450	-3.333%	404,560	+124.138%
2020-08-20	0.1500	0.1500	0.1450	0.1500	0.000%	510,602	+116.667%
2020-08-18	0.1500	0.1550	0.1450	0.1500	0.000%	1,037,922	+116.667%
2020-08-17	0.1500	0.1500	0.1450	0.1500	+3.448%	1,580,734	+116.667%
2020-08-14	0.1450	0.1450	0.1450	0.1450	+3.571%	567,859	+124.138%
2020-08-13	0.1400	0.1450	0.1400	0.1400	-3.448%	375,263	+132.143%
2020-08-12	0.1450	0.1450	0.1400	0.1450	+3.571%	151,735	+124.138%
2020-08-11	0.1400	0.1450	0.1350	0.1400	-3.448%	854,679	+132.143%
2020-08-10	0.1450	0.1500	0.1400	0.1450	0.000%	386,939	+124.138%
2020-08-07	0.1450	0.1450	0.1400	0.1450	+3.571%	119,274	+124.138%
2020-08-06	0.1400	0.1500	0.1350	0.1400	+7.692%	1,191,823	+132.143%
2020-08-05	0.1300	0.1350	0.1300	0.1300	0.000%	207,560	+150.000%
2020-08-04	0.1300	0.1350	0.1250	0.1300	0.000%	371,199	+150.000%
2020-07-31	0.1300	0.1350	0.1300	0.1300	0.000%	155,243	+150.000%
2020-07-30	0.1300	0.1350	0.1300	0.1300	0.000%	353,606	+150.000%
2020-07-29	0.1300	0.1350	0.1300	0.1300	0.000%	626,955	+150.000%
2020-07-28	0.1300	0.1400	0.1300	0.1300	-3.704%	386,890	+150.000%
2020-07-27	0.1350	0.1400	0.1250	0.1350	0.000%	2,313,710	+140.741%
2020-07-24	0.1350	0.1500	0.1350	0.1350	-10.000%	3,490,411	+140.741%
2020-07-23	0.1500	0.1500	0.1450	0.1500	0.000%	778,912	+116.667%
2020-07-22	0.1500	0.1500	0.1400	0.1500	+7.143%	1,291,517	+116.667%
2020-07-21	0.1400	0.1450	0.1400	0.1400	-3.448%	838,101	+132.143%
2020-07-20	0.1450	0.1450	0.1400	0.1450	0.000%	131,059	+124.138%
2020-07-17	0.1450	0.1450	0.1400	0.1450	+3.571%	279,926	+124.138%
2020-07-16	0.1400	0.1450	0.1400	0.1400	-3.448%	316,050	+132.143%
2020-07-15	0.1450	0.1450	0.1400	0.1450	0.000%	89,931	+124.138%
2020-07-14	0.1450	0.1450	0.1400	0.1450	0.000%	417,230	+124.138%
2020-07-13	0.1450	0.1450	0.1400	0.1450	0.000%	322,885	+124.138%
2020-07-10	0.1450	0.1450	0.1400	0.1450	+3.571%	320,689	+124.138%
2020-07-09	0.1400	0.1450	0.1350	0.1400	0.000%	151,468	+132.143%
2020-07-08	0.1400	0.1400	0.1350	0.1400	0.000%	334,245	+132.143%
2020-07-07	0.1400	0.1450	0.1350	0.1400	0.000%	411,325	+132.143%
2020-07-06	0.1400	0.1400	0.1350	0.1400	0.000%	227,654	+132.143%
2020-07-03	0.1400	0.1400	0.1350	0.1400	0.000%	115,617	+132.143%
2020-07-02	0.1400	0.1400	0.1350	0.1400	+3.704%	239,713	+132.143%
2020-06-30	0.1350	0.1400	0.1300	0.1350	0.000%	407,434	+140.741%
2020-06-29	0.1350	0.1400	0.1350	0.1350	0.000%	278,586	+140.741%
2020-06-26	0.1350	0.1450	0.1350	0.1350	-3.571%	106,604	+140.741%
2020-06-25	0.1400	0.1400	0.1400	0.1400	0.000%	169,150	+132.143%
2020-06-24	0.1400	0.1400	0.1350	0.1400	-3.448%	312,653	+132.143%
2020-06-23	0.1450	0.1450	0.1400	0.1450	+3.571%	82,872	+124.138%
2020-06-22	0.1400	0.1450	0.1400	0.1400	0.000%	321,590	+132.143%
2020-06-19	0.1400	0.1450	0.1400	0.1400	-3.448%	278,811	+132.143%
2020-06-18	0.1450	0.1450	0.1350	0.1450	+3.571%	506,505	+124.138%
2020-06-17	0.1400	0.1450	0.1350	0.1400	-3.448%	815,207	+132.143%
2020-06-16	0.1450	0.1500	0.1350	0.1450	+7.407%	874,295	+124.138%
2020-06-15	0.1350	0.1400	0.1350	0.1350	-3.571%	141,705	+140.741%
2020-06-12	0.1400	0.1450	0.1400	0.1400	+3.704%	193,800	+132.143%
2020-06-11	0.1350	0.1450	0.1300	0.1350	-6.897%	1,176,692	+140.741%
2020-06-10	0.1450	0.1450	0.1400	0.1450	0.000%	34,549	+124.138%
2020-06-09	0.1450	0.1450	0.1400	0.1450	+3.571%	75,245	+124.138%
2020-06-08	0.1400	0.1500	0.1400	0.1400	-3.448%	662,363	+132.143%
2020-06-05	0.1450	0.1450	0.1400	0.1450	+3.571%	263,935	+124.138%
2020-06-04	0.1400	0.1400	0.1350	0.1400	0.000%	400,714	+132.143%
2020-06-03	0.1400	0.1400	0.1350	0.1400	0.000%	286,289	+132.143%

.dark-mode .XQMqz8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XQMqz8{ color: #333333; background-color: white; border: 2px solid #333333; }FCCFIRST COBALT CORPstock CVE

FCC
FIRST COBALT CORP
stock CVE