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 (%)
Jan 31, 2018 0.1500 0.1550 0.1350 0.1400 1,490,384 -0.01(-9.68%)
Jan 30, 2018 0.1650 0.1650 0.1500 0.1550 1,819,428 -0.01(-6.06%)
Jan 29, 2018 0.1700 0.1800 0.1600 0.1650 2,144,549 -0.01(-2.94%)
Jan 26, 2018 0.1550 0.1900 0.1550 0.1700 11,061,507 +0.02(+13.33%)
Jan 25, 2018 0.1450 0.1500 0.1400 0.1500 943,364 +0.01(+3.45%)
Jan 24, 2018 0.1550 0.1550 0.1400 0.1450 1,974,090 -0.01(-6.45%)
Jan 23, 2018 0.1550 0.1600 0.1500 0.1550 617,725 +0.01(+3.33%)
Jan 22, 2018 0.1650 0.1500 0.1500 2,256,039 +0.00(+0.00%)
Jan 19, 2018 0.1400 0.1550 0.1400 0.1500 1,734,656 +0.01(+7.14%)
Jan 18, 2018 0.1500 0.1500 0.1300 0.1400 1,457,462 -0.00(-3.45%)
Jan 17, 2018 0.1550 0.1600 0.1450 0.1450 1,786,165 -0.01(-6.45%)
Jan 16, 2018 0.1550 0.1550 0.1450 0.1550 608,033 +0.01(+3.33%)
Jan 15, 2018 0.1600 0.1650 0.1500 0.1500 1,783,116 -0.01(-6.25%)
Jan 12, 2018 0.1600 0.1600 0.1500 0.1600 967,024 -0.01(-3.03%)
Jan 11, 2018 0.1700 0.1750 0.1550 0.1650 2,667,895 -0.01(-2.94%)
Jan 10, 2018 0.1600 0.1700 0.1600 0.1700 2,467,920 +0.02(+9.68%)
Jan 09, 2018 0.1600 0.1650 0.1550 0.1550 1,151,195 +0.00(+0.00%)
Jan 08, 2018 0.1600 0.1700 0.1500 0.1550 2,224,326 -0.01(-6.06%)
Jan 05, 2018 0.1800 0.1800 0.1550 0.1650 4,838,359 -0.02(-10.81%)
Jan 04, 2018 0.1650 0.1850 0.1500 0.1850 4,524,955 +0.02(+15.62%)
Jan 03, 2018 0.1300 0.1700 0.1300 0.1600 9,045,863 +0.04(+33.33%)
Jan 02, 2018 0.1200 0.1300 0.1200 0.1200 874,489 +0.00(+4.35%)
Dec 29, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 28, 2017 0.1250 0.1250 0.1150 0.1200 430,535 -0.01(-4.00%)
Dec 27, 2017 0.1250 0.1250 0.1150 0.1250 920,295 +0.00(+0.00%)
Dec 22, 2017 0.1250 0.1250 0.1200 0.1250 772,313 +0.01(+4.17%)
Dec 21, 2017 0.1250 0.1250 0.1200 0.1200 321,607 +0.00(+0.00%)
Dec 20, 2017 0.1300 0.1300 0.1200 0.1200 782,128 -0.01(-4.00%)
Dec 19, 2017 0.1300 0.1300 0.1250 0.1250 563,148 +0.00(+0.00%)
Dec 18, 2017 0.1350 0.1350 0.1250 0.1250 836,226 -0.01(-7.41%)
Dec 15, 2017 0.1350 0.1350 0.1300 0.1350 515,753 +0.00(+0.00%)
Dec 14, 2017 0.1300 0.1400 0.1300 0.1350 827,550 +0.01(+3.85%)
Dec 13, 2017 0.1300 0.1350 0.1300 0.1300 628,364 -0.01(-3.70%)
Dec 12, 2017 0.1400 0.1400 0.1300 0.1350 1,267,818 -0.01(-6.90%)
Dec 11, 2017 0.1350 0.1500 0.1350 0.1450 1,431,338 +0.01(+7.41%)
Dec 08, 2017 0.1500 0.1500 0.1300 0.1350 1,399,125 -0.01(-10.00%)
Dec 07, 2017 0.1650 0.1650 0.1250 0.1500 2,739,906 -0.01(-6.25%)
Dec 06, 2017 0.1750 0.1750 0.1550 0.1600 2,584,531 -0.01(-5.88%)
Dec 05, 2017 0.1800 0.1800 0.1600 0.1700 1,709,747 -0.01(-8.11%)
Dec 04, 2017 0.1700 0.1900 0.1700 0.1850 3,605,789 +0.02(+12.12%)
Dec 01, 2017 0.1800 0.1800 0.1450 0.1650 4,826,663 -0.02(-10.81%)
Nov 30, 2017 0.1700 0.2000 0.1650 0.1850 11,640,611 +0.04(+23.33%)
Nov 29, 2017 0.1150 0.1500 0.1050 0.1500 8,937,161 +0.04(+36.36%)
Nov 28, 2017 0.1000 0.1100 0.0950 0.1100 1,664,303 +0.01(+10.00%)
Nov 27, 2017 0.0950 0.1000 0.0900 0.1000 943,271 +0.01(+11.11%)
Nov 24, 2017 0.0900 0.0950 0.0900 0.0900 177,873 +0.00(+0.00%)
Nov 23, 2017 0.0900 0.0950 0.0850 0.0900 1,035,850 +0.00(+0.00%)
Nov 22, 2017 0.0900 0.1000 0.0900 0.0900 383,394 -0.01(-5.26%)
Nov 21, 2017 0.0950 0.0950 0.0900 0.0950 451,184 +0.00(+0.00%)
Nov 20, 2017 0.0950 0.1000 0.0900 0.0950 1,481,616 -0.01(-5.00%)
Nov 17, 2017 0.0950 0.1000 0.0900 0.1000 195,600 +0.01(+5.26%)
Nov 16, 2017 0.0950 0.1000 0.0900 0.0950 474,088 +0.00(+0.00%)
Nov 15, 2017 0.0950 0.1000 0.0900 0.0950 1,302,531 +0.01(+5.56%)
Nov 14, 2017 0.0950 0.1000 0.0900 0.0900 923,835 -0.01(-5.26%)
Nov 13, 2017 0.0950 0.1000 0.0950 0.0950 500,324 +0.00(+0.00%)
Nov 10, 2017 0.0950 0.1000 0.0900 0.0950 814,940 +0.00(+0.00%)
Nov 09, 2017 0.0950 0.1000 0.0950 0.0950 2,427,923 +0.00(+0.00%)
Nov 08, 2017 0.0850 0.1000 0.0850 0.0950 2,420,133 +0.01(+11.76%)
Nov 07, 2017 0.0900 0.0900 0.0850 0.0850 2,003,000 -0.00(-5.56%)
Nov 06, 2017 0.0850 0.0900 0.0850 0.0900 1,265,869 +0.01(+12.50%)
Nov 03, 2017 0.0850 0.0850 0.0800 0.0800 309,500 -0.01(-5.88%)
Nov 02, 2017 0.0800 0.0850 0.0800 0.0850 361,105 +0.01(+6.25%)
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.