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, 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%)
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.