Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	0.0950	0.1050	0.0850	0.0850	52,494	-0.02(-19.05%)
Feb 26, 2020		0.1050	0.1050	0.1050	0	+0.00(+5.00%)
Feb 25, 2020	0.0950	0.1050	0.0950	0.1000	15,281	+0.01(+11.11%)
Feb 24, 2020	0.0800	0.0900	0.0800	0.0900	33,000	-0.01(-5.26%)
Feb 21, 2020	0.0900	0.0950	0.0800	0.0950	10,499	+0.00(+0.00%)
Feb 20, 2020	0.0950	0.1000	0.0950	0.0950	108,880	+0.00(+0.00%)
Feb 19, 2020	0.0900	0.0950	0.0850	0.0950	57,709	+0.01(+18.75%)
Feb 18, 2020	0.0800	0.0850	0.0800	0.0800	109,005	+0.01(+14.29%)
Feb 14, 2020		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Feb 13, 2020	0.0700	0.0700	0.0700	0.0700	64,000	+0.01(+7.69%)
Feb 12, 2020		0.0650	0.0650	0.0650	260	+0.00(+0.00%)
Feb 10, 2020		0.0650	0.0650	0.0650	0	+0.01(+8.33%)
Feb 07, 2020	0.0700	0.0700	0.0600	0.0600	50,191	+0.00(+0.00%)
Feb 06, 2020		0.0600	0.0600	0.0600	1	+0.00(+0.00%)
Feb 05, 2020	0.0600	0.0600	0.0600	0.0600	22,976	+0.00(+0.00%)
Feb 04, 2020		0.0600	0.0600	0.0600	49	+0.00(+0.00%)
Feb 03, 2020	0.0650	0.0650	0.0600	0.0600	18,305	+0.00(+0.00%)
Jan 31, 2020	0.0700	0.0700	0.0600	0.0600	206,240	-0.01(-14.29%)
Jan 30, 2020	0.0800	0.0800	0.0700	0.0700	104,200	-0.00(-6.67%)
Jan 29, 2020	0.0900	0.0900	0.0750	0.0750	24,037	+0.00(+7.14%)
Jan 28, 2020	0.0550	0.0900	0.0550	0.0700	223,575	+0.02(+40.00%)
Jan 27, 2020	0.0500	0.0600	0.0500	0.0500	27,507	+0.02(+66.67%)
Jan 24, 2020	0.0300	0.0350	0.0300	0.0300	39,500	-0.01(-14.29%)
Jan 23, 2020	0.0350	0.0350	0.0350	0.0350	1,050	+0.00(+0.00%)
Jan 22, 2020	0.0300	0.0350	0.0300	0.0350	39,000	+0.00(+0.00%)
Jan 21, 2020	0.0300	0.0350	0.0300	0.0350	88,400	+0.01(+16.67%)
Jan 20, 2020		0.0300	0.0300	0.0300	700	+0.00(+0.00%)
Jan 17, 2020	0.0300	0.0400	0.0300	0.0300	401,973	-0.01(-14.29%)
Jan 16, 2020	0.0350	0.0350	0.0350	0.0350	57,000	+0.01(+16.67%)
Jan 14, 2020		0.0300	0.0300	0.0300	0	+0.00(+20.00%)
Jan 13, 2020	0.0250	0.0250	0.0250	0.0250	6,111	-0.00(-16.67%)
Jan 10, 2020	0.0250	0.0300	0.0250	0.0300	36,000	+0.00(+20.00%)
Jan 08, 2020		0.0250	0.0250	0.0250	0	-0.00(-16.67%)
Jan 07, 2020	0.0300	0.0300	0.0300	0.0300	3,000	+0.00(+0.00%)
Jan 03, 2020		0.0300	0.0300	0.0300	0	+0.00(+0.00%)
Jan 02, 2020	0.0200	0.0300	0.0200	0.0300	45,800	+0.01(+50.00%)
Dec 31, 2019		0.0200	0.0200	0.0200	0	-0.01(-20.00%)
Dec 30, 2019	0.0200	0.0250	0.0200	0.0250	78,400	+0.00(+0.00%)
Dec 27, 2019	0.0200	0.0250	0.0150	0.0250	212,833	+0.01(+25.00%)
Dec 24, 2019		0.0200	0.0200	0.0200	0	+0.00(+0.00%)
Dec 23, 2019	0.0200	0.0200	0.0200	0.0200	2,300	+0.00(+0.00%)
Dec 20, 2019	0.0200	0.0200	0.0200	0.0200	74,471	+0.00(+0.00%)
Dec 19, 2019	0.0200	0.0200	0.0200	0.0200	4,000	+0.00(+0.00%)
Dec 18, 2019		0.0200	0.0200	0.0200	175	+0.00(+0.00%)
Dec 17, 2019	0.0200	0.0200	0.0200	0.0200	34,500	-0.01(-20.00%)
Dec 13, 2019		0.0250	0.0250	0.0250	0	+0.01(+25.00%)
Dec 12, 2019	0.0150	0.0200	0.0150	0.0200	17,000	+0.00(+0.00%)
Dec 11, 2019	0.0200	0.0200	0.0200	0.0200	1,000	+0.00(+0.00%)
Dec 10, 2019	0.0200	0.0200	0.0200	0.0200	10,000	+0.00(+0.00%)
Dec 09, 2019	0.0200	0.0200	0.0200	0.0200	200,305	-0.01(-20.00%)
Dec 06, 2019	0.0250	0.0250	0.0250	0.0250	20,510	+0.00(+0.00%)
Dec 05, 2019	0.0250	0.0250	0.0250	0.0250	4,100	+0.00(+0.00%)
Dec 04, 2019	0.0250	0.0250	0.0250	0.0250	26,000	+0.00(+0.00%)
Dec 02, 2019		0.0250	0.0250	0.0250	0	+0.00(+0.00%)
Nov 29, 2019	0.0250	0.0250	0.0250	0.0250	120,480	+0.01(+25.00%)
Nov 27, 2019		0.0200	0.0200	0.0200	0	+0.00(+0.00%)
Nov 21, 2019		0.0200	0.0200	0.0200	0	+0.00(+0.00%)
Nov 20, 2019	0.0200	0.0200	0.0200	0.0200	9,900	-0.01(-20.00%)
Nov 19, 2019	0.0200	0.0250	0.0200	0.0250	14,700	+0.01(+25.00%)
Nov 15, 2019		0.0200	0.0200	0.0200	0	-0.01(-20.00%)
Nov 14, 2019	0.0250	0.0250	0.0250	0.0250	27,955	+0.00(+0.00%)
Nov 13, 2019	0.0250	0.0250	0.0250	0.0250	30,301	+0.00(+0.00%)
Nov 12, 2019	0.0200	0.0250	0.0200	0.0250	27,000	+0.00(+0.00%)
Nov 11, 2019	0.0250	0.0250	0.0250	0.0250	50,000	+0.00(+0.00%)
Nov 08, 2019	0.0250	0.0250	0.0250	0.0250	8,000	+0.00(+0.00%)
Nov 07, 2019	0.0250	0.0250	0.0250	0.0250	160,000	+0.00(+0.00%)
Nov 06, 2019	0.0250	0.0250	0.0250	0.0250	25,500	+0.00(+0.00%)
Nov 05, 2019	0.0300	0.0300	0.0250	0.0250	92,000	-0.00(-16.67%)
Nov 04, 2019	0.0350	0.0350	0.0300	0.0300	35,300	+0.00(+0.00%)
Nov 01, 2019	0.0300	0.0300	0.0300	0.0300	29,000	+0.00(+0.00%)
Oct 31, 2019	0.0350	0.0350	0.0300	0.0300	354,000	-0.01(-14.29%)
Oct 30, 2019	0.0300	0.0350	0.0300	0.0350	5,465	+0.01(+16.67%)
Oct 29, 2019	0.0300	0.0300	0.0300	0.0300	11,000	+0.00(+0.00%)
Oct 25, 2019		0.0300	0.0300	0.0300	0	-0.01(-14.29%)
Oct 24, 2019	0.0300	0.0350	0.0300	0.0350	23,155	+0.00(+0.00%)
Oct 23, 2019		0.0350	0.0350	0.0350	500	+0.00(+0.00%)
Oct 22, 2019		0.0350	0.0350	0.0350	500	+0.00(+0.00%)
Oct 21, 2019	0.0350	0.0350	0.0350	0.0350	1,500	+0.00(+0.00%)
Oct 17, 2019		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Oct 16, 2019	0.0350	0.0350	0.0350	0.0350	6,000	-0.00(-12.50%)
Oct 15, 2019	0.0350	0.0400	0.0350	0.0400	22,000	+0.00(+14.29%)
Oct 11, 2019		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Oct 10, 2019	0.0350	0.0350	0.0350	0.0350	1,700	+0.00(+0.00%)
Oct 09, 2019	0.0350	0.0350	0.0350	0.0350	1,000	+0.00(+0.00%)
Oct 08, 2019	0.0350	0.0350	0.0350	0.0350	1,151	-0.00(-12.50%)
Oct 03, 2019		0.0400	0.0400	0.0400	0	+0.00(+14.29%)
Oct 01, 2019		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Sep 30, 2019	0.0350	0.0350	0.0350	0.0350	1,050	+0.00(+0.00%)
Sep 27, 2019	0.0350	0.0350	0.0350	0.0350	5,000	+0.00(+0.00%)
Sep 26, 2019		0.0350	0.0350	0.0350	10	+0.00(+0.00%)
Sep 25, 2019		0.0350	0.0350	0.0350	400	+0.00(+0.00%)
Sep 23, 2019		0.0350	0.0350	0.0350	0	-0.00(-12.50%)
Sep 20, 2019	0.0400	0.0400	0.0400	0.0400	124,600	+0.00(+0.00%)
Sep 19, 2019	0.0400	0.0400	0.0400	0.0400	36,000	+0.01(+33.33%)
Sep 18, 2019	0.0350	0.0350	0.0300	0.0300	2,000	-0.01(-14.29%)
Sep 17, 2019	0.0350	0.0350	0.0350	0.0350	464,774	+0.00(+0.00%)
Sep 16, 2019	0.0350	0.0350	0.0350	0.0350	3,000	+0.00(+0.00%)
Sep 12, 2019		0.0350	0.0350	0.0350	0	-0.00(-12.50%)
Sep 11, 2019	0.0300	0.0400	0.0300	0.0400	19,609	+0.00(+14.29%)
Sep 09, 2019		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Sep 05, 2019		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Sep 04, 2019	0.0350	0.0350	0.0350	0.0350	45,200	+0.00(+0.00%)
Sep 03, 2019	0.0400	0.0400	0.0350	0.0350	14,708	-0.00(-12.50%)
Aug 29, 2019		0.0400	0.0400	0.0400	0	+0.00(+14.29%)
Aug 28, 2019	0.0350	0.0350	0.0350	0.0350	5,600	+0.00(+0.00%)
Aug 27, 2019	0.0350	0.0350	0.0350	0.0350	34,000	+0.00(+0.00%)
Aug 26, 2019	0.0350	0.0350	0.0350	0.0350	2,552	+0.00(+0.00%)
Aug 23, 2019	0.0350	0.0350	0.0350	0.0350	5,147	+0.01(+16.67%)
Aug 22, 2019	0.0400	0.0400	0.0300	0.0300	36,219	-0.01(-25.00%)
Aug 21, 2019	0.0400	0.0400	0.0400	0.0400	1,394	+0.00(+0.00%)
Aug 20, 2019	0.0400	0.0400	0.0400	0.0400	8,301	+0.00(+14.29%)
Aug 19, 2019	0.0350	0.0350	0.0350	0.0350	33,000	+0.00(+0.00%)
Aug 16, 2019	0.0350	0.0350	0.0350	0.0350	71,308	+0.00(+0.00%)
Aug 14, 2019		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Aug 13, 2019	0.0350	0.0350	0.0350	0.0350	9,000	+0.00(+0.00%)
Aug 12, 2019		0.0350	0.0350	0.0350	1	+0.00(+0.00%)
Aug 09, 2019	0.0350	0.0350	0.0350	0.0350	55,000	+0.00(+0.00%)
Aug 08, 2019	0.0350	0.0400	0.0350	0.0350	287,392	-0.00(-12.50%)
Aug 07, 2019	0.0400	0.0400	0.0350	0.0400	14,100	+0.00(+0.00%)
Aug 06, 2019	0.0350	0.0400	0.0350	0.0400	7,100	+0.00(+14.29%)
Aug 01, 2019		0.0350	0.0350	0.0350	0	-0.00(-12.50%)
Jul 30, 2019		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Jul 26, 2019		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Jul 25, 2019	0.0400	0.0400	0.0350	0.0400	22,950	+0.00(+0.00%)
Jul 23, 2019		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Jul 22, 2019	0.0400	0.0400	0.0400	0.0400	45,000	+0.00(+14.29%)
Jul 19, 2019	0.0400	0.0400	0.0350	0.0350	9,150	-0.00(-12.50%)
Jul 18, 2019	0.0400	0.0400	0.0400	0.0400	66,000	+0.00(+0.00%)
Jul 17, 2019	0.0400	0.0400	0.0400	0.0400	15,200	+0.00(+0.00%)
Jul 16, 2019		0.0400	0.0400	0.0400	570	+0.00(+0.00%)
Jul 15, 2019	0.0400	0.0400	0.0400	0.0400	43,586	+0.00(+0.00%)
Jul 12, 2019	0.0400	0.0400	0.0400	0.0400	62,000	+0.00(+0.00%)
Jul 11, 2019	0.0400	0.0400	0.0400	0.0400	11,500	+0.00(+0.00%)
Jul 10, 2019	0.0400	0.0400	0.0400	0.0400	14,000	+0.00(+0.00%)
Jul 09, 2019	0.0350	0.0400	0.0350	0.0400	32,391	+0.00(+0.00%)
Jul 08, 2019	0.0400	0.0450	0.0350	0.0400	37,044	+0.00(+0.00%)
Jul 05, 2019	0.0400	0.0400	0.0400	0.0400	53,200	+0.00(+0.00%)
Jul 04, 2019	0.0400	0.0400	0.0400	0.0400	5,450	+0.00(+0.00%)
Jul 03, 2019	0.0400	0.0400	0.0400	0.0400	149,000	+0.00(+0.00%)
Jul 02, 2019	0.0400	0.0400	0.0350	0.0400	26,000	+0.00(+0.00%)
Jun 28, 2019		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Jun 27, 2019	0.0400	0.0400	0.0400	0.0400	15,000	+0.00(+0.00%)
Jun 26, 2019	0.0350	0.0400	0.0350	0.0400	189,039	-0.00(-11.11%)
Jun 25, 2019	0.0450	0.0450	0.0400	0.0450	36,122	+0.00(+0.00%)
Jun 24, 2019	0.0450	0.0450	0.0450	0.0450	8,000	+0.00(+12.50%)
Jun 21, 2019	0.0400	0.0400	0.0400	0.0400	134,000	+0.00(+0.00%)
Jun 20, 2019	0.0400	0.0400	0.0400	0.0400	8,100	-0.00(-11.11%)
Jun 19, 2019	0.0400	0.0450	0.0400	0.0450	110,000	+0.00(+0.00%)
Jun 18, 2019	0.0450	0.0450	0.0450	0.0450	29,000	+0.00(+0.00%)
Jun 17, 2019	0.0450	0.0450	0.0450	0.0450	92,000	-0.01(-10.00%)
Jun 14, 2019	0.0450	0.0500	0.0450	0.0500	225,500	+0.01(+11.11%)
Jun 13, 2019	0.0500	0.0500	0.0450	0.0450	56,000	-0.01(-10.00%)
Jun 12, 2019	0.0450	0.0500	0.0450	0.0500	327,167	+0.00(+0.00%)
Jun 11, 2019	0.0500	0.0500	0.0450	0.0500	48,750	+0.00(+0.00%)
Jun 10, 2019	0.0500	0.0500	0.0500	0.0500	18,600	+0.00(+0.00%)
Jun 07, 2019	0.0500	0.0500	0.0450	0.0500	166,164	+0.00(+0.00%)
Jun 06, 2019	0.0500	0.0500	0.0450	0.0500	220,600	+0.00(+0.00%)
Jun 05, 2019	0.0600	0.0600	0.0450	0.0500	641,350	-0.01(-16.67%)
Jun 04, 2019	0.0700	0.0700	0.0550	0.0600	437,750	-0.01(-14.29%)
Jun 03, 2019	0.0800	0.0800	0.0550	0.0700	237,350	-0.01(-12.50%)
May 31, 2019	0.0850	0.0850	0.0800	0.0800	139,342	-0.01(-5.88%)
May 30, 2019	0.0950	0.0950	0.0850	0.0850	13,051	+0.00(+0.00%)
May 29, 2019	0.0950	0.0950	0.0850	0.0850	30,300	-0.00(-5.56%)
May 28, 2019	0.0950	0.0950	0.0850	0.0900	12,800	-0.01(-5.26%)
May 27, 2019	0.0850	0.0950	0.0850	0.0950	4,000	+0.01(+11.76%)
May 24, 2019	0.0850	0.0850	0.0850	0.0850	2,200	-0.00(-5.56%)
May 23, 2019	0.0900	0.0900	0.0900	0.0900	9,000	-0.01(-5.26%)
May 22, 2019	0.0950	0.0950	0.0900	0.0950	7,000	+0.00(+0.00%)
May 21, 2019	0.1000	0.1000	0.0950	0.0950	131,200	+0.01(+18.75%)
May 17, 2019		0.0800	0.0800	0.0800	0	-0.01(-11.11%)
May 16, 2019	0.0850	0.0900	0.0850	0.0900	61,000	+0.00(+0.00%)
May 15, 2019	0.1000	0.1000	0.0850	0.0900	64,157	+0.00(+0.00%)
May 14, 2019	0.0950	0.1000	0.0850	0.0900	19,423	+0.00(+0.00%)
May 13, 2019	0.0900	0.0900	0.0900	0.0900	9,143	+0.00(+0.00%)
May 10, 2019	0.0900	0.0900	0.0900	0.0900	17,400	+0.00(+0.00%)
May 09, 2019	0.0900	0.0900	0.0900	0.0900	2,200	-0.01(-5.26%)
May 08, 2019		0.0950	0.0950	0.0950	510	+0.00(+0.00%)
May 07, 2019	0.0950	0.0950	0.0950	0.0950	2,610	+0.00(+0.00%)
May 06, 2019	0.0950	0.0950	0.0900	0.0950	8,500	-0.01(-5.00%)
May 03, 2019	0.0950	0.1000	0.0950	0.1000	50,279	+0.01(+5.26%)
May 02, 2019		0.0950	0.0950	0.0950	500	+0.00(+0.00%)
May 01, 2019	0.0850	0.0950	0.0850	0.0950	47,680	+0.00(+0.00%)
Apr 30, 2019	0.0950	0.0950	0.0900	0.0950	11,195	-0.01(-5.00%)
Apr 29, 2019		0.1000	0.1000	0.1000	374	+0.00(+0.00%)
Apr 26, 2019	0.0950	0.1000	0.0900	0.1000	8,345	+0.00(+0.00%)
Apr 25, 2019	0.0950	0.1000	0.0950	0.1000	13,085	+0.01(+11.11%)
Apr 24, 2019	0.0900	0.0900	0.0900	0.0900	7,589	+0.01(+12.50%)
Apr 23, 2019	0.0800	0.0800	0.0800	0.0800	1,000	-0.01(-5.88%)
Apr 22, 2019	0.0800	0.0850	0.0800	0.0850	4,700	+0.01(+6.25%)
Apr 17, 2019		0.0800	0.0800	0.0800	0	-0.01(-11.11%)
Apr 16, 2019	0.0900	0.0900	0.0900	0.0900	600	-0.01(-10.00%)
Apr 15, 2019		0.1000	0.1000	0.1000	200	+0.00(+0.00%)
Apr 12, 2019	0.1000	0.1000	0.1000	0.1000	2,345	+0.01(+5.26%)
Apr 11, 2019	0.0950	0.0950	0.0950	0.0950	2,544	-0.01(-5.00%)
Apr 10, 2019	0.1000	0.1000	0.1000	0.1000	2,884	+0.00(+0.00%)
Apr 09, 2019	0.1000	0.1000	0.1000	0.1000	1,650	+0.01(+5.26%)
Apr 08, 2019	0.1000	0.1000	0.0950	0.0950	14,651	+0.01(+5.56%)
Apr 05, 2019		0.0900	0.0900	0.0900	220	+0.00(+0.00%)
Apr 04, 2019	0.0900	0.0900	0.0900	0.0900	2,000	-0.01(-14.29%)
Apr 03, 2019	0.0950	0.1050	0.0950	0.1050	27,050	+0.01(+10.53%)
Apr 02, 2019	0.0950	0.0950	0.0950	0.0950	17,000	+0.00(+0.00%)
Apr 01, 2019		0.0950	0.0950	0.0950	500	+0.00(+0.00%)
Mar 29, 2019	0.0950	0.0950	0.0950	0.0950	2,200	-0.01(-5.00%)
Mar 28, 2019		0.1000	0.1000	0.1000	220	+0.00(+0.00%)
Mar 27, 2019	0.1000	0.1000	0.1000	0.1000	10,490	+0.01(+5.26%)
Mar 26, 2019	0.1100	0.1100	0.0950	0.0950	22,291	-0.01(-9.52%)
Mar 25, 2019	0.1100	0.1100	0.1050	0.1050	6,196	+0.00(+5.00%)
Mar 22, 2019	0.1000	0.1000	0.1000	0.1000	20,750	-0.00(-4.76%)
Mar 21, 2019	0.1100	0.1100	0.1050	0.1050	5,000	-0.01(-4.55%)
Mar 20, 2019	0.1000	0.1100	0.1000	0.1100	9,050	+0.01(+4.76%)
Mar 19, 2019	0.1050	0.1050	0.1000	0.1050	11,559	+0.00(+5.00%)
Mar 18, 2019	0.1050	0.1050	0.1000	0.1000	46,494	-0.00(-4.76%)
Mar 15, 2019	0.1050	0.1050	0.1050	0.1050	21,380	-0.01(-4.55%)
Mar 14, 2019	0.1050	0.1100	0.1050	0.1100	14,450	+0.01(+4.76%)
Mar 13, 2019	0.1050	0.1150	0.1050	0.1050	6,855	-0.01(-8.70%)
Mar 12, 2019	0.1050	0.1150	0.1050	0.1150	10,350	+0.01(+9.52%)
Mar 11, 2019	0.1050	0.1050	0.1050	0.1050	4,025	-0.01(-4.55%)
Mar 08, 2019	0.1100	0.1100	0.1100	0.1100	1,650	+0.00(+0.00%)
Mar 07, 2019	0.1100	0.1100	0.1100	0.1100	69,000	+0.01(+4.76%)
Mar 06, 2019	0.1050	0.1100	0.1050	0.1050	3,050	+0.00(+0.00%)
Mar 05, 2019	0.1050	0.1050	0.1050	0.1050	7,350	-0.01(-4.55%)
Mar 04, 2019	0.1150	0.1150	0.1100	0.1100	2,600	+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.

Fuse Cobalt Inc. (TSV: LIC )

Historical Prices

News

Submissions

Contact Us

Services

Footer Offer Promo

Log In Using Your Account

Fuse Cobalt Inc. (TSV: LIC )

Historical Prices

News

Submissions

Contact Us

Services

Footer Offer Promo