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 (%)
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%)
Nov 01, 2017 0.0800 0.0850 0.0800 0.0800 707,305 +0.00(+0.00%)
Oct 31, 2017 0.0850 0.0850 0.0800 0.0800 77,500 +0.00(+0.00%)
Oct 30, 2017 0.0850 0.0850 0.0800 0.0800 503,921 +0.00(+0.00%)
Oct 27, 2017 0.0850 0.0850 0.0800 106,584 -0.01(-5.88%)
Oct 26, 2017 0.0850 0.0850 0.0800 0.0850 363,900 +0.00(+0.00%)
Oct 25, 2017 0.0800 0.0850 0.0800 0.0850 130,636 +0.00(+0.00%)
Oct 24, 2017 0.0850 0.0850 0.0800 0.0850 283,000 +0.00(+0.00%)
Oct 23, 2017 0.0850 0.0850 0.0800 0.0850 306,024 +0.00(+0.00%)
Oct 20, 2017 0.0800 0.0850 0.0800 0.0850 349,752 +0.01(+6.25%)
Oct 19, 2017 0.0800 0.0850 0.0800 0.0800 345,266 -0.01(-5.88%)
Oct 18, 2017 0.0800 0.0800 0.0800 0.0850 690,068 +0.01(+6.25%)
Oct 17, 2017 0.0850 0.0850 0.0800 0.0800 663,942 -0.01(-5.88%)
Oct 16, 2017 0.0850 0.0850 0.0800 0.0850 902,102 +0.01(+6.25%)
Oct 13, 2017 0.0800 0.0850 0.0800 0.0800 618,006 +0.00(+0.00%)
Oct 12, 2017 0.0900 0.0900 0.0800 0.0800 3,085,914 -0.01(-5.88%)
Oct 11, 2017 0.0850 0.0850 0.0800 0.0850 611,850 +0.00(+0.00%)
Oct 10, 2017 0.0850 0.0850 0.0800 0.0850 186,107 +0.00(+0.00%)
Oct 06, 2017 0.0900 0.0900 0.0850 0.0850 1,593,294 -0.00(-5.56%)
Oct 05, 2017 0.0850 0.0900 0.0800 0.0900 1,004,664 +0.00(+5.88%)
Oct 04, 2017 0.0850 0.0900 0.0850 0.0850 1,844,685 -0.00(-5.56%)
Oct 03, 2017 0.1000 0.1050 0.0850 0.0900 1,905,450 -0.01(-10.00%)
Oct 02, 2017 0.1000 0.1000 0.0950 0.1000 1,820,136 -0.00(-4.76%)
Sep 29, 2017 0.1050 0.1050 0.1000 0.1050 308,000 +0.00(+0.00%)
Sep 28, 2017 0.1000 0.1050 0.1000 0.1050 163,975 +0.00(+0.00%)
Sep 27, 2017 0.1100 0.1100 0.1000 0.1050 355,298 +0.00(+0.00%)
Sep 26, 2017 0.1100 0.1150 0.1050 0.1050 802,075 -0.01(-4.55%)
Sep 25, 2017 0.1150 0.1200 0.1100 0.1100 1,726,928 -0.01(-4.35%)
Sep 22, 2017 0.1100 0.1150 0.1050 0.1150 762,381 +0.01(+9.52%)
Sep 21, 2017 0.1100 0.1100 0.1050 0.1050 64,260 +0.00(+0.00%)
Sep 20, 2017 0.1050 0.1100 0.1000 0.1050 378,250 +0.00(+0.00%)
Sep 19, 2017 0.1050 0.1100 0.1000 0.1050 504,580 -0.01(-4.55%)
Sep 18, 2017 0.1100 0.1100 0.1000 0.1100 4,054,041 +0.01(+15.79%)
Sep 15, 2017 0.0950 0.1000 0.0950 0.0950 463,694 +0.00(+0.00%)
Sep 14, 2017 0.1000 0.1000 0.0950 0.0950 241,150 +0.00(+0.00%)
Sep 13, 2017 0.0950 0.1000 0.0950 0.0950 239,475 +0.00(+0.00%)
Sep 12, 2017 0.1000 0.1000 0.0950 0.0950 597,000 +0.00(+0.00%)
Sep 11, 2017 0.1000 0.1000 0.0950 0.0950 223,000 +0.00(+0.00%)
Sep 08, 2017 0.0950 0.0950 0.0950 0.0950 99,000 +0.00(+0.00%)
Sep 07, 2017 0.0950 0.1000 0.0900 0.0950 264,603 +0.00(+0.00%)
Sep 06, 2017 0.1000 0.1000 0.0950 0.0950 142,471 -0.01(-5.00%)
Sep 05, 2017 0.1000 0.1000 0.1000 0.1000 664,706 +0.00(+0.00%)
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.