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 (%)
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.