Dark

FTSSF
First Cobalt Corp (Canada)
stock OTC

Inactive

Jan 12, 2022

0.2497USD-1.693%(-0.0043)1,043,323

Pre-market

0.00USD-100.000%(-0.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-12	0.2740	0.2740	0.2405	0.2497	-1.693%	1,043,323	0.000%
2022-01-11	0.2450	0.2540	0.2429	0.2540	+3.673%	443,329	-1.693%
2022-01-10	0.2425	0.2580	0.2350	0.2450	-1.606%	456,384	+1.918%
2022-01-07	0.2550	0.2550	0.2400	0.2490	+0.363%	568,445	+0.281%
2022-01-06	0.2500	0.2500	0.2350	0.2481	+3.246%	594,921	+0.645%
2022-01-05	0.2450	0.2479	0.2360	0.2403	-3.300%	970,145	+3.912%
2022-01-04	0.2400	0.2485	0.2340	0.2485	-0.560%	734,018	+0.483%
2022-01-03	0.2500	0.2650	0.2250	0.2499	+1.792%	953,010	-0.080%
2021-12-31	0.2395	0.2497	0.2371	0.2455	+3.586%	449,945	+1.711%
2021-12-30	0.2500	0.2500	0.2290	0.2370	-2.469%	376,498	+5.359%
2021-12-29	0.2450	0.2550	0.2374	0.2430	-2.800%	512,303	+2.757%
2021-12-28	0.2692	0.2695	0.2500	0.2500	0.000%	157,105	-0.120%
2021-12-27	0.2388	0.2641	0.2388	0.2500	0.000%	89,688	-0.120%
2021-12-23	0.2550	0.2720	0.2467	0.2500	-1.922%	197,032	-0.120%
2021-12-22	0.2521	0.2579	0.2444	0.2549	+1.960%	208,819	-2.040%
2021-12-21	0.2471	0.2530	0.2370	0.2500	+3.306%	139,079	-0.120%
2021-12-20	0.2400	0.2700	0.2383	0.2420	-5.098%	395,108	+3.182%
2021-12-17	0.2519	0.2574	0.2400	0.2550	+0.910%	409,930	-2.078%
2021-12-16	0.2690	0.2690	0.2456	0.2527	+1.690%	226,844	-1.187%
2021-12-15	0.2535	0.2600	0.2392	0.2485	+1.429%	308,370	+0.483%
2021-12-14	0.2500	0.2600	0.2450	0.2450	-1.249%	287,634	+1.918%
2021-12-13	0.2633	0.2633	0.2481	0.2481	-4.282%	222,172	+0.645%
2021-12-10	0.2525	0.2870	0.2490	0.2592	+1.013%	120,454	-3.665%
2021-12-09	0.2708	0.2946	0.2527	0.2566	-3.170%	522,505	-2.689%
2021-12-08	0.2801	0.2900	0.2639	0.2650	-1.487%	147,343	-5.774%
2021-12-07	0.2870	0.2900	0.2470	0.2690	+15.352%	359,900	-7.175%
2021-12-06	0.2390	0.2500	0.2332	0.2332	-1.186%	233,321	+7.075%
2021-12-03	0.2432	0.2654	0.2329	0.2360	-5.411%	901,180	+5.805%
2021-12-02	0.2680	0.2680	0.2412	0.2495	+1.053%	382,500	+0.080%
2021-12-01	0.2761	0.2761	0.2450	0.2469	-0.963%	463,706	+1.134%
2021-11-30	0.2639	0.2730	0.2450	0.2493	-2.235%	825,562	+0.160%
2021-11-29	0.2740	0.2740	0.2482	0.2550	+2.781%	642,595	-2.078%
2021-11-26	0.2557	0.2690	0.2450	0.2481	-6.799%	622,062	+0.645%
2021-11-24	0.2700	0.2808	0.2600	0.2662	-2.455%	832,195	-6.198%
2021-11-23	0.2856	0.2974	0.2700	0.2729	-5.078%	499,052	-8.501%
2021-11-22	0.2900	0.3232	0.2870	0.2875	-1.777%	745,690	-13.148%
2021-11-19	0.2863	0.3096	0.2850	0.2927	+2.702%	376,116	-14.691%
2021-11-18	0.2739	0.3050	0.2739	0.2850	-0.731%	438,478	-12.386%
2021-11-17	0.2800	0.3000	0.2800	0.2871	-0.416%	386,023	-13.027%
2021-11-16	0.2800	0.2989	0.2800	0.2883	+0.699%	297,190	-13.389%
2021-11-15	0.2900	0.3200	0.2800	0.2863	-4.535%	1,013,604	-12.784%
2021-11-12	0.3095	0.3116	0.2960	0.2999	+1.318%	894,079	-16.739%
2021-11-11	0.3120	0.3160	0.2954	0.2960	+1.474%	1,386,517	-15.642%
2021-11-10	0.3173	0.3293	0.2900	0.2917	-7.456%	874,688	-14.398%
2021-11-09	0.3640	0.3640	0.3120	0.3152	-5.060%	1,611,322	-20.780%
2021-11-08	0.3300	0.3320	0.3000	0.3320	+20.159%	2,504,064	-24.789%
2021-11-05	0.2780	0.2944	0.2741	0.2763	-1.321%	840,109	-9.627%
2021-11-04	0.2428	0.2919	0.2363	0.2800	+16.667%	8,250,679	-10.821%
2021-11-03	0.2467	0.2575	0.2371	0.2400	-2.280%	329,611	+4.042%
2021-11-02	0.2475	0.2550	0.2450	0.2456	-1.760%	259,765	+1.669%
2021-11-01	0.2405	0.2511	0.2405	0.2500	+1.338%	287,350	-0.120%
2021-10-29	0.2500	0.2500	0.2415	0.2467	-1.986%	355,018	+1.216%
2021-10-28	0.2500	0.2548	0.2470	0.2517	+0.963%	276,578	-0.795%
2021-10-27	0.2595	0.2595	0.2460	0.2493	-0.280%	174,285	+0.160%
2021-10-26	0.2650	0.2650	0.2460	0.2500	0.000%	549,819	-0.120%
2021-10-25	0.2365	0.2550	0.2365	0.2500	+3.135%	192,213	-0.120%
2021-10-22	0.2533	0.2533	0.2424	0.2424	-3.040%	193,805	+3.012%
2021-10-21	0.2600	0.2616	0.2443	0.2500	-3.772%	824,826	-0.120%
2021-10-20	0.2540	0.2636	0.2470	0.2598	+1.842%	880,816	-3.888%
2021-10-19	0.2648	0.2648	0.2505	0.2551	+0.039%	319,769	-2.117%
2021-10-18	0.2605	0.2806	0.2500	0.2550	-2.783%	501,305	-2.078%
2021-10-15	0.2464	0.2673	0.2380	0.2623	+10.909%	1,110,947	-4.804%
2021-10-14	0.2432	0.2432	0.2281	0.2365	+2.826%	1,147,168	+5.581%
2021-10-13	0.2147	0.2300	0.2147	0.2300	+2.131%	166,714	+8.565%
2021-10-12	0.2300	0.2300	0.2135	0.2252	-1.011%	176,063	+10.879%
2021-10-11	0.2490	0.2490	0.2250	0.2275	+4.839%	231,328	+9.758%
2021-10-08	0.2138	0.2214	0.2138	0.2170	-1.364%	59,188	+15.069%
2021-10-07	0.2243	0.2243	0.2150	0.2200	+3.286%	114,211	+13.500%
2021-10-06	0.2300	0.2300	0.2091	0.2130	-3.005%	147,769	+17.230%
2021-10-05	0.2085	0.2231	0.2027	0.2196	+6.036%	569,937	+13.707%
2021-10-04	0.2165	0.2165	0.2020	0.2071	+0.583%	413,914	+20.570%
2021-10-01	0.2152	0.2152	0.1988	0.2059	+2.234%	208,346	+21.272%
2021-09-30	0.2080	0.2107	0.2014	0.2014	-4.050%	317,951	+23.982%
2021-09-29	0.2200	0.2200	0.2056	0.2099	-0.616%	284,216	+18.961%
2021-09-28	0.2200	0.2201	0.2089	0.2112	-3.252%	328,049	+18.229%
2021-09-27	0.2050	0.2222	0.2050	0.2183	+3.607%	486,664	+14.384%
2021-09-24	0.2200	0.2200	0.2055	0.2107	-0.237%	211,248	+18.510%
2021-09-23	0.2150	0.2290	0.2050	0.2112	-1.767%	345,405	+18.229%
2021-09-22	0.2200	0.2209	0.2100	0.2150	-1.602%	283,093	+16.140%
2021-09-21	0.2100	0.2187	0.2100	0.2185	+3.456%	200,379	+14.279%
2021-09-20	0.2150	0.2271	0.2040	0.2112	-7.165%	730,815	+18.229%
2021-09-17	0.2216	0.2285	0.2216	0.2275	-1.087%	350,645	+9.758%
2021-09-16	0.2420	0.2460	0.2200	0.2300	+0.043%	98,552	+8.565%
2021-09-15	0.2259	0.2332	0.2252	0.2299	-0.043%	265,555	+8.612%
2021-09-14	0.2240	0.2334	0.2240	0.2300	0.000%	608,349	+8.565%
2021-09-13	0.2173	0.2343	0.2173	0.2300	+1.590%	528,223	+8.565%
2021-09-10	0.2183	0.2332	0.2183	0.2264	+0.622%	164,043	+10.292%
2021-09-09	0.2217	0.2338	0.2217	0.2250	-1.618%	308,215	+10.978%
2021-09-08	0.2500	0.2500	0.2247	0.2287	-0.565%	222,081	+9.182%
2021-09-07	0.2400	0.2520	0.2250	0.2300	-4.167%	462,763	+8.565%
2021-09-03	0.2490	0.2490	0.2325	0.2400	+3.004%	530,650	+4.042%
2021-09-01	0.2343	0.2385	0.2325	0.2330	-0.555%	115,189	+7.167%
2021-08-31	0.2424	0.2424	0.2300	0.2343	+0.128%	88,926	+6.573%
2021-08-30	0.2475	0.2475	0.2300	0.2340	-1.763%	404,748	+6.709%
2021-08-27	0.2402	0.2418	0.2320	0.2382	+0.549%	112,324	+4.828%
2021-08-26	0.2280	0.2550	0.2280	0.2369	-0.837%	179,740	+5.403%
2021-08-25	0.2260	0.2472	0.2260	0.2389	-0.209%	525,570	+4.521%
2021-08-24	0.3033	0.3033	0.1879	0.2394	+5.882%	1,211,462	+4.302%
2021-08-23	0.2260	0.2420	0.2260	0.2261	-0.177%	454,185	+10.438%
2021-08-20	0.2155	0.2290	0.2100	0.2265	+4.042%	411,212	+10.243%
2021-08-19	0.2320	0.2320	0.2174	0.2177	-5.348%	262,348	+14.699%
2021-08-18	0.2340	0.2352	0.2210	0.2300	-1.288%	286,264	+8.565%
2021-08-17	0.2428	0.2428	0.2291	0.2330	-0.851%	318,060	+7.167%
2021-08-16	0.2690	0.2690	0.2337	0.2350	-2.083%	426,833	+6.255%
2021-08-12	0.2630	0.2630	0.2400	0.2400	-3.421%	307,631	+4.042%
2021-08-11	0.2500	0.2535	0.2368	0.2485	+0.282%	136,937	+0.483%
2021-08-10	0.2437	0.2533	0.2350	0.2478	+1.975%	192,980	+0.767%
2021-08-09	0.2405	0.2461	0.2400	0.2430	+0.330%	98,779	+2.757%
2021-08-06	0.2565	0.2565	0.2404	0.2422	-0.411%	298,051	+3.097%
2021-08-05	0.2200	0.2460	0.2200	0.2432	+1.333%	94,705	+2.673%
2021-08-04	0.2440	0.2530	0.2325	0.2400	-1.599%	266,898	+4.042%
2021-08-03	0.2400	0.2458	0.2350	0.2439	+1.625%	129,044	+2.378%
2021-08-02	0.2340	0.2550	0.2325	0.2400	+1.266%	134,963	+4.042%
2021-07-30	0.2400	0.2580	0.2350	0.2370	-3.265%	296,267	+5.359%
2021-07-29	0.2408	0.2577	0.2401	0.2450	+0.328%	157,723	+1.918%
2021-07-28	0.2700	0.2700	0.2400	0.2442	-2.903%	893,696	+2.252%
2021-07-27	0.2750	0.2774	0.2489	0.2515	-1.604%	444,710	-0.716%
2021-07-26	0.2600	0.2775	0.2500	0.2556	-2.443%	637,183	-2.308%
2021-07-23	0.2750	0.2750	0.2576	0.2620	-1.132%	520,081	-4.695%
2021-07-22	0.2625	0.2750	0.2600	0.2650	+2.713%	311,101	-5.774%
2021-07-21	0.2300	0.2649	0.2300	0.2580	+14.058%	1,753,657	-3.217%
2021-07-20	0.2060	0.2293	0.2000	0.2262	+8.593%	276,904	+10.389%
2021-07-19	0.2175	0.2175	0.2031	0.2083	-4.230%	495,284	+19.875%
2021-07-16	0.2220	0.2220	0.2142	0.2175	+0.694%	280,918	+14.805%
2021-07-15	0.2400	0.2400	0.2128	0.2160	-3.571%	442,837	+15.602%
2021-07-14	0.2300	0.2339	0.2228	0.2240	-2.609%	338,563	+11.473%
2021-07-13	0.2271	0.2350	0.2223	0.2300	+0.568%	297,417	+8.565%
2021-07-12	0.2305	0.2400	0.2225	0.2287	-0.781%	335,799	+9.182%
2021-07-09	0.2435	0.2435	0.2305	0.2305	-3.958%	163,307	+8.330%
2021-07-06	0.2485	0.2580	0.2384	0.2400	-2.041%	418,110	+4.042%
2021-07-02	0.2480	0.2502	0.2401	0.2450	-1.010%	231,953	+1.918%
2021-07-01	0.2410	0.2530	0.2410	0.2475	+1.020%	178,630	+0.889%
2021-06-30	0.2388	0.2540	0.2388	0.2450	-0.407%	157,681	+1.918%
2021-06-29	0.2540	0.2540	0.2450	0.2460	-2.031%	232,357	+1.504%
2021-06-28	0.2740	0.2740	0.2500	0.2511	-1.142%	298,463	-0.558%
2021-06-25	0.2560	0.2614	0.2506	0.2540	+1.195%	235,176	-1.693%
2021-06-24	0.2529	0.2529	0.2441	0.2510	+2.449%	197,038	-0.518%
2021-06-23	0.2431	0.2530	0.2415	0.2450	-1.606%	247,908	+1.918%
2021-06-22	0.2600	0.2600	0.2430	0.2490	+0.647%	299,478	+0.281%
2021-06-21	0.2450	0.2500	0.2400	0.2474	+0.692%	276,545	+0.930%
2021-06-18	0.2450	0.2552	0.2410	0.2457	-0.405%	444,907	+1.628%
2021-06-17	0.2650	0.2650	0.2450	0.2467	-1.713%	614,510	+1.216%
2021-06-16	0.2615	0.2700	0.2500	0.2510	-3.831%	309,955	-0.518%
2021-06-15	0.2694	0.2719	0.2600	0.2610	-0.382%	90,772	-4.330%
2021-06-14	0.2728	0.2747	0.2619	0.2620	-1.983%	437,968	-4.695%
2021-06-11	0.2654	0.2694	0.2601	0.2673	+2.689%	425,345	-6.584%
2021-06-10	0.2620	0.2620	0.2500	0.2603	+5.556%	88,694	-4.072%
2021-06-09	0.2710	0.2710	0.2431	0.2466	+0.735%	224,193	+1.257%
2021-06-08	0.2493	0.2528	0.2400	0.2448	-1.608%	411,217	+2.002%
2021-06-07	0.2620	0.2620	0.2409	0.2488	+1.056%	329,106	+0.362%
2021-06-04	0.2576	0.2576	0.2430	0.2462	-1.045%	449,146	+1.422%
2021-06-03	0.2490	0.2551	0.2448	0.2488	-0.281%	592,751	+0.362%
2021-06-02	0.2700	0.2700	0.2446	0.2495	-2.994%	1,223,356	+0.080%
2021-06-01	0.2715	0.2940	0.2430	0.2572	-5.788%	4,493,639	-2.916%
2021-05-28	0.2777	0.2777	0.2650	0.2730	-0.438%	424,587	-8.535%
2021-05-27	0.2823	0.2823	0.2720	0.2742	-2.071%	451,594	-8.935%
2021-05-26	0.2722	0.2870	0.2722	0.2800	+1.229%	302,577	-10.821%
2021-05-25	0.2845	0.2853	0.2700	0.2766	-1.214%	295,639	-9.725%
2021-05-24	0.3016	0.3016	0.2745	0.2800	-0.036%	241,600	-10.821%
2021-05-21	0.2893	0.2900	0.2700	0.2801	-2.200%	143,896	-10.853%
2021-05-20	0.2852	0.2934	0.2800	0.2864	+0.421%	225,922	-12.814%
2021-05-19	0.2947	0.3100	0.2800	0.2852	-1.858%	399,919	-12.447%
2021-05-18	0.3000	0.3000	0.2815	0.2906	+1.644%	360,689	-14.074%
2021-05-17	0.2900	0.3120	0.2700	0.2859	+0.669%	353,839	-12.662%
2021-05-14	0.2846	0.2880	0.2786	0.2840	-0.211%	547,815	-12.077%
2021-05-13	0.2800	0.2923	0.2701	0.2846	-0.070%	390,385	-12.263%
2021-05-12	0.2899	0.3070	0.2800	0.2848	-1.759%	708,807	-12.324%
2021-05-11	0.3030	0.3030	0.2800	0.2899	0.000%	284,115	-13.867%
2021-05-10	0.2988	0.3000	0.2800	0.2899	+0.416%	282,322	-13.867%
2021-05-07	0.2930	0.2930	0.2832	0.2887	-1.130%	312,583	-13.509%
2021-05-06	0.2900	0.2951	0.2826	0.2920	+0.829%	452,344	-14.486%
2021-05-05	0.2899	0.2910	0.2762	0.2896	+1.578%	250,302	-13.778%
2021-05-04	0.2926	0.2926	0.2752	0.2851	+0.035%	374,244	-12.417%
2021-05-03	0.2881	0.2881	0.2758	0.2850	-0.105%	450,089	-12.386%
2021-04-30	0.2943	0.3000	0.2834	0.2853	-1.417%	280,695	-12.478%
2021-04-29	0.2891	0.3100	0.2802	0.2894	-1.161%	198,056	-13.718%
2021-04-28	0.2859	0.2950	0.2800	0.2928	+5.324%	328,645	-14.720%
2021-04-27	0.2870	0.2900	0.2780	0.2780	-3.136%	204,662	-10.180%
2021-04-26	0.2900	0.2900	0.2701	0.2870	+2.099%	580,753	-12.997%
2021-04-23	0.2692	0.2867	0.2692	0.2811	+0.393%	257,997	-11.170%
2021-04-22	0.2889	0.2920	0.2730	0.2800	-0.214%	307,930	-10.821%
2021-04-21	0.2781	0.2886	0.2676	0.2806	+4.897%	318,392	-11.012%
2021-04-20	0.2800	0.3030	0.2648	0.2675	-4.328%	549,443	-6.654%
2021-04-19	0.2769	0.2916	0.2690	0.2796	+3.556%	446,644	-10.694%
2021-04-16	0.3000	0.3000	0.2620	0.2700	-1.460%	307,180	-7.519%
2021-04-15	0.2877	0.2939	0.2705	0.2740	-4.762%	448,144	-8.869%
2021-04-14	0.2734	0.2893	0.2700	0.2877	+3.044%	412,033	-13.208%
2021-04-13	0.2948	0.3028	0.2791	0.2792	-6.528%	722,749	-10.566%
2021-04-12	0.2951	0.3190	0.2947	0.2987	-1.743%	316,989	-16.404%
2021-04-09	0.3078	0.3078	0.2951	0.3040	+1.333%	554,789	-17.862%
2021-04-08	0.2976	0.3100	0.2951	0.3000	-1.768%	502,654	-16.767%
2021-04-07	0.3170	0.3170	0.3030	0.3054	-1.611%	265,517	-18.238%
2021-04-06	0.3060	0.3200	0.3044	0.3104	+0.388%	274,231	-19.555%
2021-04-05	0.3170	0.3200	0.2830	0.3092	+4.354%	577,827	-19.243%
2021-04-01	0.3102	0.3102	0.2863	0.2963	+0.441%	350,024	-15.727%
2021-03-31	0.3140	0.3140	0.2892	0.2950	-0.807%	251,381	-15.356%
2021-03-30	0.3130	0.3130	0.2870	0.2974	+0.168%	433,095	-16.039%
2021-03-29	0.2875	0.2990	0.2800	0.2969	+7.184%	773,409	-15.898%
2021-03-26	0.2889	0.2950	0.2701	0.2770	-1.071%	394,024	-9.856%
2021-03-25	0.2678	0.2949	0.2678	0.2800	+2.041%	1,068,415	-10.821%
2021-03-24	0.2826	0.2870	0.2690	0.2744	-2.453%	344,675	-9.001%
2021-03-23	0.3000	0.3000	0.2781	0.2813	-3.664%	746,172	-11.234%
2021-03-22	0.3050	0.3170	0.2850	0.2920	+6.220%	873,569	-14.486%
2021-03-19	0.2869	0.2870	0.2647	0.2749	+2.422%	530,898	-9.167%
2021-03-18	0.3045	0.3090	0.2670	0.2684	-5.125%	526,591	-6.967%
2021-03-17	0.3130	0.3130	0.2770	0.2829	-4.747%	459,188	-11.736%
2021-03-16	0.3000	0.3032	0.2960	0.2970	+0.135%	703,707	-15.926%
2021-03-15	0.2670	0.2967	0.2602	0.2966	+12.263%	990,689	-15.813%
2021-03-12	0.2600	0.2700	0.2551	0.2642	+0.840%	623,730	-5.488%
2021-03-11	0.2727	0.2744	0.2570	0.2620	-1.281%	545,510	-4.695%
2021-03-10	0.2601	0.2784	0.2552	0.2654	+0.913%	357,956	-5.916%
2021-03-09	0.2800	0.2800	0.2475	0.2630	+1.154%	1,524,290	-5.057%
2021-03-08	0.2540	0.2716	0.2479	0.2600	+2.362%	245,432	-3.962%
2021-03-05	0.2453	0.2625	0.2300	0.2540	+5.482%	1,215,014	-1.693%
2021-03-04	0.2740	0.2800	0.2400	0.2408	-12.690%	2,507,852	+3.696%
2021-03-03	0.2939	0.2939	0.2700	0.2758	-3.600%	635,188	-9.463%
2021-03-02	0.2934	0.2934	0.2730	0.2861	+3.435%	574,808	-12.723%
2021-03-01	0.2801	0.3038	0.2751	0.2766	-2.468%	973,842	-9.725%
2021-02-26	0.3090	0.3090	0.2620	0.2836	-3.208%	1,134,285	-11.953%
2021-02-25	0.3161	0.3181	0.2890	0.2930	-7.308%	1,589,107	-14.778%
2021-02-24	0.3179	0.3193	0.3100	0.3161	+0.829%	951,506	-21.006%
2021-02-23	0.3310	0.3310	0.2808	0.3135	-4.798%	1,481,052	-20.351%
2021-02-22	0.3100	0.3393	0.3100	0.3293	+4.044%	1,042,879	-24.172%
2021-02-19	0.3430	0.3430	0.3113	0.3165	-2.224%	882,134	-21.106%
2021-02-18	0.3465	0.3500	0.3151	0.3237	-5.654%	1,151,498	-22.861%
2021-02-17	0.3325	0.3450	0.3230	0.3431	+6.223%	1,488,605	-27.222%
2021-02-16	0.3200	0.3315	0.3000	0.3230	+6.706%	1,424,494	-22.693%
2021-02-12	0.3300	0.3349	0.3000	0.3027	-4.148%	1,008,051	-17.509%
2021-02-11	0.3358	0.3358	0.3000	0.3158	-0.063%	1,254,553	-20.931%
2021-02-10	0.3699	0.3700	0.3060	0.3160	-6.785%	2,957,130	-20.981%
2021-02-09	0.3200	0.3600	0.3200	0.3390	+7.722%	3,671,979	-26.342%
2021-02-08	0.3060	0.3220	0.2812	0.3147	+14.561%	2,910,868	-20.655%
2021-02-05	0.2764	0.2875	0.2729	0.2747	+1.778%	1,331,442	-9.101%
2021-02-04	0.2500	0.2705	0.2500	0.2699	+7.530%	774,197	-7.484%
2021-02-03	0.2534	0.2535	0.2428	0.2510	+1.210%	1,872,544	-0.518%
2021-02-02	0.2442	0.2518	0.2401	0.2480	+3.809%	837,265	+0.685%
2021-02-01	0.2300	0.2439	0.2100	0.2389	+9.087%	3,165,226	+4.521%
2021-01-29	0.2440	0.2440	0.2146	0.2190	+1.295%	973,584	+14.018%
2021-01-28	0.2100	0.2205	0.2054	0.2162	-0.780%	1,104,767	+15.495%
2021-01-27	0.2325	0.2325	0.2168	0.2179	-5.261%	1,387,987	+14.594%
2021-01-26	0.2410	0.2431	0.2250	0.2300	0.000%	1,290,004	+8.565%
2021-01-25	0.2700	0.2700	0.2255	0.2300	-5.776%	2,688,766	+8.565%
2021-01-22	0.2525	0.2563	0.2380	0.2441	-4.237%	1,444,488	+2.294%
2021-01-21	0.2591	0.2668	0.2492	0.2549	+0.513%	1,282,661	-2.040%
2021-01-20	0.2463	0.2660	0.2435	0.2536	+2.880%	649,110	-1.538%
2021-01-19	0.2450	0.2640	0.2400	0.2465	+4.361%	759,133	+1.298%
2021-01-15	0.2303	0.2487	0.2288	0.2362	-3.984%	1,073,386	+5.715%
2021-01-14	0.2995	0.2995	0.2370	0.2460	-3.718%	1,754,735	+1.504%
2021-01-13	0.2713	0.2723	0.2555	0.2555	-4.629%	699,299	-2.270%
2021-01-12	0.2630	0.2900	0.2630	0.2679	+0.525%	1,940,211	-6.794%
2021-01-11	0.2920	0.2920	0.2558	0.2665	-3.964%	900,602	-6.304%
2021-01-08	0.2934	0.2950	0.2575	0.2775	-4.310%	1,026,124	-10.018%
2021-01-07	0.2910	0.2916	0.2535	0.2900	+13.592%	1,048,736	-13.897%
2021-01-06	0.3200	0.3200	0.2543	0.2553	-14.900%	1,850,990	-2.193%
2021-01-05	0.3200	0.3310	0.3000	0.3000	-1.768%	999,628	-16.767%
2021-01-04	0.3280	0.3300	0.2950	0.3054	+3.878%	1,857,569	-18.238%
2020-12-31	0.2763	0.2953	0.2652	0.2940	+10.943%	1,413,321	-15.068%
2020-12-30	0.2500	0.2668	0.2500	0.2650	+5.958%	881,870	-5.774%
2020-12-29	0.2560	0.2590	0.2370	0.2501	-0.359%	630,325	-0.160%
2020-12-28	0.2585	0.2760	0.2315	0.2510	+9.083%	952,741	-0.518%
2020-12-24	0.2468	0.2468	0.2251	0.2301	+0.043%	524,806	+8.518%
2020-12-23	0.2325	0.2488	0.2206	0.2300	-0.087%	938,142	+8.565%
2020-12-22	0.2148	0.2492	0.2000	0.2302	+7.070%	1,448,598	+8.471%
2020-12-21	0.2500	0.2510	0.2020	0.2150	-8.041%	1,843,728	+16.140%
2020-12-18	0.2770	0.3000	0.2261	0.2338	-15.899%	6,824,970	+6.801%
2020-12-17	0.1920	0.2890	0.1780	0.2780	+65.970%	8,303,110	-10.180%
2020-12-16	0.1244	0.2100	0.1180	0.1675	+55.814%	5,208,803	+49.075%
2020-12-15	0.1095	0.1117	0.1075	0.1075	-4.614%	21,683	+132.279%
2020-12-14	0.1159	0.1159	0.1060	0.1127	+1.532%	621,230	+121.562%
2020-12-11	0.1080	0.1160	0.1067	0.1110	+2.683%	294,840	+124.955%
2020-12-10	0.1056	0.1129	0.1056	0.1081	-2.613%	203,437	+130.990%
2020-12-09	0.1184	0.1200	0.1044	0.1110	-2.632%	446,265	+124.955%
2020-12-08	0.1105	0.1147	0.1035	0.1140	+9.405%	1,285,868	+119.035%
2020-12-07	0.1070	0.1070	0.0965	0.1042	+4.200%	288,011	+139.635%
2020-12-04	0.1010	0.1024	0.0919	0.1000	-0.990%	348,103	+149.700%
2020-12-03	0.1010	0.1010	0.0968	0.1010	+4.339%	136,174	+147.228%
2020-12-02	0.1009	0.1010	0.0948	0.0968	-3.103%	158,592	+157.955%
2020-12-01	0.1020	0.1020	0.0900	0.0999	+4.063%	158,596	+149.950%
2020-11-30	0.1025	0.1025	0.0900	0.0960	-4.000%	1,132,000	+160.104%
2020-11-27	0.1000	0.1000	0.1000	0.1000	0.000%	204,810	+149.700%
2020-11-25	0.1000	0.1100	0.1000	0.1000	-0.498%	130,411	+149.700%
2020-11-24	0.1000	0.1009	0.0955	0.1005	+0.500%	270,588	+148.458%
2020-11-23	0.1100	0.1100	0.1000	0.1000	-3.007%	595,109	+149.700%
2020-11-20	0.1050	0.1068	0.1020	0.1031	-5.413%	462,273	+142.192%
2020-11-19	0.1090	0.1090	0.1020	0.1090	+2.830%	195,822	+129.083%
2020-11-18	0.1050	0.1088	0.1034	0.1060	+1.435%	94,907	+135.566%
2020-11-17	0.1090	0.1090	0.1030	0.1045	-0.476%	133,888	+138.947%
2020-11-16	0.1020	0.1122	0.1020	0.1050	+5.000%	1,893,616	+137.810%
2020-11-13	0.1100	0.1100	0.1000	0.1000	-8.257%	255,598	+149.700%
2020-11-12	0.1048	0.1090	0.1017	0.1090	+5.314%	235,244	+129.083%
2020-11-11	0.1019	0.1045	0.0960	0.1035	+3.293%	160,299	+141.256%
2020-11-10	0.0906	0.1020	0.0906	0.1002	+0.200%	583,085	+149.202%
2020-11-09	0.1000	0.1000	0.0930	0.1000	+5.263%	129,570	+149.700%
2020-11-06	0.0955	0.1000	0.0920	0.0950	-0.419%	140,269	+162.842%
2020-11-05	0.0933	0.1000	0.0920	0.0954	+1.923%	122,045	+161.740%
2020-11-04	0.0951	0.1000	0.0936	0.0936	-4.587%	85,340	+166.774%
2020-11-03	0.0984	0.1000	0.0960	0.0981	+3.919%	46,991	+154.536%
2020-11-02	0.0934	0.1050	0.0915	0.0944	+0.963%	199,612	+164.513%
2020-10-30	0.1030	0.1031	0.0900	0.0935	+0.538%	542,187	+167.059%
2020-10-29	0.1001	0.1001	0.0924	0.0930	-4.713%	305,641	+168.495%
2020-10-28	0.0995	0.1050	0.0920	0.0976	-2.400%	884,756	+155.840%
2020-10-27	0.1090	0.1091	0.1000	0.1000	-5.660%	790,494	+149.700%
2020-10-26	0.0972	0.1083	0.0972	0.1060	+0.952%	174,842	+135.566%
2020-10-23	0.1010	0.1095	0.1010	0.1050	-3.934%	243,492	+137.810%
2020-10-22	0.1094	0.1094	0.1050	0.1093	+4.095%	187,904	+128.454%
2020-10-21	0.1102	0.1103	0.1050	0.1050	-0.474%	26,070	+137.810%
2020-10-20	0.1065	0.1130	0.1050	0.1055	+0.476%	348,256	+136.682%
2020-10-19	0.1013	0.1152	0.1013	0.1050	-3.846%	80,714	+137.810%
2020-10-16	0.1092	0.1092	0.1060	0.1092	+3.019%	74,089	+128.663%
2020-10-15	0.1060	0.1145	0.1040	0.1060	-3.811%	180,328	+135.566%
2020-10-14	0.1100	0.1125	0.1040	0.1102	+3.962%	90,183	+126.588%
2020-10-13	0.1142	0.1142	0.1060	0.1060	-3.636%	172,416	+135.566%
2020-10-12	0.1100	0.1104	0.1060	0.1100	0.000%	183,560	+127.000%
2020-10-09	0.1100	0.1120	0.1028	0.1100	+1.289%	396,972	+127.000%
2020-10-08	0.1089	0.1127	0.1000	0.1086	-0.640%	989,016	+129.926%
2020-10-07	0.1090	0.1094	0.1050	0.1093	+4.095%	364,780	+128.454%
2020-10-06	0.1056	0.1089	0.1050	0.1050	-0.095%	231,336	+137.810%
2020-10-05	0.1100	0.1109	0.1050	0.1051	-2.685%	622,582	+137.583%
2020-10-02	0.1065	0.1100	0.1025	0.1080	+1.504%	115,609	+131.204%
2020-10-01	0.1039	0.1107	0.1039	0.1064	-3.273%	179,530	+134.680%
2020-09-30	0.1100	0.1102	0.1061	0.1100	-0.181%	181,222	+127.000%
2020-09-29	0.1030	0.1150	0.1030	0.1102	+0.182%	178,605	+126.588%
2020-09-28	0.1011	0.1119	0.1011	0.1100	+5.769%	203,124	+127.000%
2020-09-25	0.1080	0.1080	0.1020	0.1040	+0.775%	292,297	+140.096%
2020-09-24	0.0991	0.1065	0.0991	0.1032	-1.433%	205,032	+141.957%
2020-09-23	0.1080	0.1121	0.1020	0.1047	-7.345%	452,830	+138.491%
2020-09-22	0.1150	0.1200	0.1080	0.1130	+1.073%	596,566	+120.973%
2020-09-21	0.1150	0.1182	0.1064	0.1118	-2.783%	194,664	+123.345%
2020-09-18	0.1175	0.1175	0.1101	0.1150	+4.450%	192,793	+117.130%
2020-09-17	0.1045	0.1150	0.1045	0.1101	+0.091%	851,663	+126.794%
2020-09-16	0.1095	0.1139	0.1050	0.1100	0.000%	706,932	+127.000%
2020-09-15	0.1100	0.1130	0.1041	0.1100	+1.758%	277,511	+127.000%
2020-09-14	0.1103	0.1113	0.1000	0.1081	-1.727%	167,932	+130.990%
2020-09-11	0.1043	0.1117	0.1043	0.1100	+3.286%	167,969	+127.000%
2020-09-10	0.1079	0.1117	0.1020	0.1065	-1.297%	348,366	+134.460%
2020-09-09	0.1080	0.1109	0.1025	0.1079	+2.664%	236,165	+131.418%
2020-09-08	0.0980	0.1089	0.0980	0.1051	-4.281%	179,738	+137.583%
2020-09-04	0.1011	0.1140	0.1011	0.1098	-1.613%	181,276	+127.413%
2020-09-03	0.1070	0.1137	0.1034	0.1116	-1.761%	459,190	+123.746%
2020-09-02	0.1139	0.1140	0.1050	0.1136	+3.179%	165,405	+119.806%
2020-09-01	0.1124	0.1140	0.1052	0.1101	+0.365%	81,600	+126.794%
2020-08-31	0.1122	0.1140	0.1031	0.1097	+2.428%	193,921	+127.621%
2020-08-28	0.1110	0.1110	0.1050	0.1071	+0.658%	268,669	+133.147%
2020-08-27	0.1080	0.1180	0.1047	0.1064	-3.273%	182,395	+134.680%
2020-08-26	0.1140	0.1159	0.1059	0.1100	-2.222%	191,451	+127.000%
2020-08-25	0.1200	0.1200	0.1041	0.1125	-0.442%	116,506	+121.956%
2020-08-24	0.1094	0.1150	0.1081	0.1130	-1.654%	249,439	+120.973%
2020-08-21	0.1180	0.1180	0.1110	0.1149	+1.681%	213,079	+117.319%
2020-08-20	0.1123	0.1179	0.1103	0.1130	+1.619%	161,459	+120.973%
2020-08-19	0.1116	0.1189	0.1101	0.1112	-1.156%	295,728	+124.550%
2020-08-18	0.1110	0.1160	0.1100	0.1125	+4.167%	755,825	+121.956%
2020-08-17	0.1150	0.1150	0.1080	0.1080	-2.703%	433,933	+131.204%
2020-08-14	0.1076	0.1115	0.1058	0.1110	+0.909%	463,584	+124.955%
2020-08-13	0.1110	0.1110	0.1026	0.1100	+2.804%	385,995	+127.000%
2020-08-12	0.1005	0.1110	0.1000	0.1070	-0.926%	324,149	+133.364%
2020-08-11	0.1040	0.1109	0.1040	0.1080	+2.759%	385,264	+131.204%
2020-08-10	0.1100	0.1100	0.1039	0.1051	-3.666%	304,802	+137.583%
2020-08-07	0.1100	0.1100	0.1060	0.1091	-0.818%	164,648	+128.873%
2020-08-06	0.1035	0.1100	0.1006	0.1100	+11.336%	439,716	+127.000%
2020-08-05	0.1100	0.1100	0.0975	0.0988	-1.200%	292,537	+152.733%
2020-08-04	0.1100	0.1100	0.0950	0.1000	-8.257%	640,042	+149.700%
2020-08-03	0.1100	0.1100	0.1000	0.1090	+6.758%	478,356	+129.083%
2020-07-31	0.0900	0.1021	0.0900	0.1021	+1.290%	247,314	+144.564%
2020-07-30	0.1020	0.1020	0.0927	0.1008	-1.176%	328,315	+147.718%
2020-07-29	0.0955	0.1046	0.0950	0.1020	+3.976%	175,518	+144.804%
2020-07-28	0.1060	0.1067	0.0965	0.0981	-1.900%	320,066	+154.536%
2020-07-27	0.1123	0.1150	0.0910	0.1000	-7.493%	1,398,466	+149.700%
2020-07-24	0.1140	0.1168	0.1040	0.1081	-5.175%	616,666	+130.990%
2020-07-23	0.1150	0.1168	0.1090	0.1140	+1.786%	734,403	+119.035%
2020-07-22	0.1021	0.1120	0.1021	0.1120	+3.800%	732,524	+122.946%

.dark-mode .f5cfy3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f5cfy3{ color: #333333; background-color: white; border: 2px solid #333333; }FTSSFFirst Cobalt Corp (Canada)stock OTC

FTSSF
First Cobalt Corp (Canada)
stock OTC