FTSSF

First Cobalt (QX) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
First Cobalt Corporation (QX) FTSSF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0032 1.33% 0.2432 16:14:53
Open Price Low Price High Price Close Price Prev Close
0.22 0.22 0.246 0.2432 0.24
more quote information »

FTSSF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.240760.2580.220.2404093196,9790.002441.01%
1 Month0.24350.27750.200.2420493432,754-0.0003-0.12%
3 Months0.280.3120.200.2534144446,453-0.0368-13.14%
6 Months0.27640.370.200.2819277630,348-0.0332-12.01%
1 Year0.110.370.090.2374303671,8570.1332121.09%
3 Years0.280.38440.0460.1972467362,188-0.0368-13.14%
5 Years0.6551.30410.0460.2746178307,057-0.4118-62.87%

FTSSF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 0.24 -0.0039 -1.6% 0.244 0.253 0.2325 266,898
Aug 03 2021 0.2439 0.0039 1.63% 0.24 0.2458 0.235 129,044
Aug 02 2021 0.24 0.003 1.27% 0.234 0.255 0.2325 134,963
Jul 30 2021 0.237 -0.008 -3.27% 0.24 0.258 0.23495 296,267
Jul 29 2021 0.245 0.0008 0.33% 0.24076 0.2577 0.2401 157,723
Jul 28 2021 0.2442 -0.00728 -2.9% 0.27 0.27 0.24 893,696
Jul 27 2021 0.251484 -0.00412 -1.61% 0.275 0.2774 0.2489 444,710
Jul 26 2021 0.2556 -0.0064 -2.44% 0.26 0.2775 0.25 637,183
Jul 23 2021 0.262 -0.003 -1.13% 0.275 0.275 0.2576 520,081
Jul 22 2021 0.265 0.007 2.71% 0.2625 0.275 0.26 311,101
Jul 21 2021 0.258 0.03184 14.08% 0.23 0.2649 0.23 1,753,657
Jul 20 2021 0.226156 0.01786 8.57% 0.206 0.2293 0.20 276,904
Jul 19 2021 0.2083 -0.0092 -4.23% 0.2175 0.2175 0.2031 495,284
Jul 16 2021 0.2175 0.0015 0.69% 0.222 0.222 0.2142 280,918
Jul 15 2021 0.216 -0.008 -3.57% 0.24 0.24 0.2128 442,837
Jul 14 2021 0.224 -0.006 -2.61% 0.23 0.2339 0.2228 338,563
Jul 13 2021 0.23 0.0013 0.57% 0.2271 0.235 0.2223 297,417
Jul 12 2021 0.2287 -0.0018 -0.78% 0.2305 0.24 0.2225 335,799
Jul 09 2021 0.2305 -0.00526 -2.23% 0.2435 0.2435 0.2305 163,307
Jul 08 2021 0.235755 -0.00175 -0.73% 0.2435 0.2435 0.22832 478,728
Jul 07 2021 0.2375 -0.0025 -1.04% 0.2398 0.2457 0.235 191,843
Jul 06 2021 0.24 -0.005 -2.04% 0.2485 0.258 0.238368 418,110
See More Historical Prices »


Your Recent History
USOTC
FTSSF
First Coba..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.