Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuse Cobalt Inc. (TSV: LIC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.1850 0.1850 0.1750 0.1800 474,410 -0.01(-2.70%)
Feb 27, 2017 0.1850 0.1950 0.1850 0.1850 426,360 +0.01(+2.78%)
Feb 24, 2017 0.1850 0.1900 0.1800 0.1800 155,505 -0.01(-2.70%)
Feb 23, 2017 0.1900 0.1950 0.1800 0.1850 625,751 +0.00(+0.00%)
Feb 22, 2017 0.2050 0.2050 0.1850 0.1850 1,076,326 -0.02(-7.50%)
Feb 21, 2017 0.1800 0.2000 0.1800 0.2000 962,636 +0.02(+11.11%)
Feb 17, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 16, 2017 0.2000 0.2050 0.1800 0.1900 1,510,067 -0.02(-9.52%)
Feb 15, 2017 0.2150 0.2200 0.2000 0.2100 1,790,653 -0.01(-2.33%)
Feb 14, 2017 0.2150 0.2200 0.2150 0.2150 1,588,722 -0.01(-2.27%)
Feb 13, 2017 0.2200 0.2200 0.2100 0.2200 917,046 +0.00(+0.00%)
Feb 10, 2017 0.2250 0.2300 0.2100 0.2200 1,979,401 +0.00(+0.00%)
Feb 09, 2017 0.2250 0.2350 0.2200 0.2200 2,152,911 +0.01(+2.33%)
Feb 08, 2017 0.2300 0.2350 0.2100 0.2150 1,955,078 -0.02(-8.51%)
Feb 07, 2017 0.2000 0.2400 0.2000 0.2350 5,007,328 +0.03(+17.50%)
Feb 06, 2017 0.1750 0.2000 0.1750 0.2000 3,694,908 +0.03(+17.65%)
Feb 03, 2017 0.1700 0.1700 0.1650 0.1700 240,499 +0.00(+0.00%)
Feb 02, 2017 0.1700 0.1750 0.1650 0.1700 175,113 -0.00(-2.86%)
Feb 01, 2017 0.1700 0.1750 0.1600 0.1750 189,400 +0.00(+0.00%)
Jan 31, 2017 0.1700 0.1750 0.1650 0.1750 224,913 +0.00(+0.00%)
Jan 30, 2017 0.1700 0.1750 0.1650 0.1750 253,700 +0.00(+0.00%)
Jan 27, 2017 0.1700 0.1750 0.1650 0.1750 330,750 +0.00(+0.00%)
Jan 26, 2017 0.1750 0.1750 0.1700 0.1750 301,033 +0.00(+0.00%)
Jan 25, 2017 0.1700 0.1750 0.1650 0.1750 266,067 +0.00(+2.94%)
Jan 24, 2017 0.1750 0.1750 0.1650 0.1700 373,458 -0.00(-2.86%)
Jan 23, 2017 0.1700 0.1750 0.1650 0.1750 366,969 +0.00(+2.94%)
Jan 20, 2017 0.1650 0.1700 0.1600 0.1700 358,461 +0.00(+0.00%)
Jan 19, 2017 0.1600 0.1750 0.1600 0.1700 435,186 +0.01(+6.25%)
Jan 18, 2017 0.1550 0.1600 0.1550 0.1600 414,305 +0.01(+3.23%)
Jan 17, 2017 0.1500 0.1550 0.1400 0.1550 680,886 +0.01(+3.33%)
Jan 16, 2017 0.1500 0.1500 0.1350 0.1500 393,765 +0.00(+0.00%)
Jan 13, 2017 0.1500 0.1550 0.1400 0.1500 1,521,205 +0.00(+0.00%)
Jan 12, 2017 0.1500 0.1600 0.1450 0.1500 1,341,263 -0.01(-3.23%)
Jan 11, 2017 0.1750 0.1800 0.1500 0.1550 1,959,947 -0.02(-11.43%)
Jan 10, 2017 0.1550 0.1800 0.1500 0.1750 2,859,303 +0.02(+12.90%)
Jan 09, 2017 0.1550 0.1650 0.1500 0.1550 1,976,372 +0.01(+3.33%)
Jan 06, 2017 0.1500 0.1600 0.1400 0.1500 1,659,013 +0.01(+7.14%)
Jan 03, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 30, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 29, 2016 0.1350 0.1400 0.1250 0.1400 295,500 +0.01(+7.69%)
Dec 28, 2016 0.1200 0.1350 0.1200 0.1300 334,650 +0.01(+13.04%)
Dec 23, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 22, 2016 0.1100 0.1150 0.1100 0.1150 281,300 +0.01(+4.55%)
Dec 21, 2016 0.1100 0.1100 0.1050 0.1100 29,000 +0.00(+0.00%)
Dec 20, 2016 0.1050 0.1150 0.1050 0.1100 443,000 +0.01(+4.76%)
Dec 19, 2016 0.1100 0.1100 0.1050 0.1050 364,250 +0.00(+0.00%)
Dec 16, 2016 0.1000 0.1050 0.1000 0.1050 309,000 +0.01(+10.53%)
Dec 15, 2016 0.1050 0.1050 0.0950 0.0950 284,350 -0.01(-9.52%)
Dec 14, 2016 0.1050 0.1050 0.1000 0.1050 559,800 -0.01(-4.55%)
Dec 13, 2016 0.1200 0.1200 0.1050 0.1100 413,804 +0.00(+0.00%)
Dec 12, 2016 0.1150 0.1200 0.1100 0.1100 213,858 +0.00(+0.00%)
Dec 09, 2016 0.1100 0.1100 0.1050 0.1100 187,900 +0.00(+0.00%)
Dec 08, 2016 0.1100 0.1100 0.1100 0.1100 28,500 +0.00(+0.00%)
Dec 07, 2016 0.1050 0.1100 0.1050 0.1100 23,300 +0.01(+4.76%)
Dec 06, 2016 0.1000 0.1050 0.1000 0.1050 111,500 +0.00(+0.00%)
Dec 05, 2016 0.1000 0.1050 0.1000 0.1050 167,999 +0.00(+5.00%)
Dec 02, 2016 0.1000 0.1000 0.1000 0.1000 175,000 -0.01(-9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.