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, 2018 0.1150 0.1150 0.1100 0.1100 4,240 -0.01(-8.33%)
Nov 29, 2018 0.1150 0.1200 0.1050 0.1200 45,650 +0.01(+9.09%)
Nov 28, 2018 0.1100 0.1150 0.1100 0.1100 30,920 -0.03(-18.52%)
Nov 27, 2018 0.1200 0.1350 0.1200 0.1350 4,860 -0.01(-3.57%)
Nov 26, 2018 0.1100 0.1400 0.1100 0.1400 60,976 +0.02(+16.67%)
Nov 23, 2018 0.1150 0.1200 0.1050 0.1200 22,613 +0.00(+4.35%)
Nov 22, 2018 0.1100 0.1150 0.1100 0.1150 4,500 +0.01(+9.52%)
Nov 21, 2018 0.1050 0.1050 0.1050 0.1050 1,750 -0.01(-4.55%)
Nov 20, 2018 0.1150 0.1150 0.1100 0.1100 5,000 -0.01(-4.35%)
Nov 19, 2018 0.1100 0.1150 0.1100 0.1150 13,000 +0.01(+9.52%)
Nov 16, 2018 0.1100 0.1100 0.1050 0.1050 4,902 -0.01(-8.70%)
Nov 15, 2018 0.1050 0.1150 0.1050 0.1150 5,000 +0.01(+9.52%)
Nov 14, 2018 0.1100 0.1100 0.1050 0.1050 5,645 -0.01(-4.55%)
Nov 13, 2018 0.1100 0.1100 0.1100 0.1100 46,500 -0.01(-4.35%)
Nov 12, 2018 0.1100 0.1150 0.1100 0.1150 19,938 +0.00(+0.00%)
Nov 09, 2018 0.1200 0.1200 0.1150 0.1150 50,457 -0.01(-8.00%)
Nov 08, 2018 0.1200 0.1250 0.1150 0.1250 16,500 +0.01(+4.17%)
Nov 07, 2018 0.1250 0.1250 0.1200 0.1200 4,000 +0.00(+0.00%)
Nov 06, 2018 0.1150 0.1200 0.1150 0.1200 22,365 +0.00(+4.35%)
Nov 05, 2018 0.1150 0.1150 0.1050 0.1150 35,742 +0.00(+0.00%)
Nov 02, 2018 0.1150 0.1200 0.1100 0.1150 32,000 +0.00(+0.00%)
Nov 01, 2018 0.1000 0.1150 0.1000 0.1150 29,000 +0.01(+4.55%)
Oct 31, 2018 0.1100 0.1150 0.1050 0.1100 28,445 -0.01(-4.35%)
Oct 30, 2018 0.1150 0.1150 0.1050 0.1150 8,700 +0.00(+0.00%)
Oct 29, 2018 0.1050 0.1150 0.1050 0.1150 6,970 +0.01(+4.55%)
Oct 26, 2018 0.1150 0.1150 0.1050 0.1100 66,188 -0.01(-12.00%)
Oct 25, 2018 0.1150 0.1250 0.1150 0.1250 33,685 +0.01(+8.70%)
Oct 24, 2018 0.1300 0.1300 0.1100 0.1150 99,945 -0.03(-20.69%)
Oct 23, 2018 0.1400 0.1450 0.1250 0.1450 2,500 +0.02(+16.00%)
Oct 22, 2018 0.1450 0.1450 0.1250 0.1250 27,852 -0.01(-7.41%)
Oct 19, 2018 0.1400 0.1400 0.1350 0.1350 53,741 -0.01(-3.57%)
Oct 18, 2018 0.1500 0.1550 0.1400 0.1400 2,550 -0.00(-3.45%)
Oct 17, 2018 0.1450 0.1450 0.1450 0.1450 27,735 +0.00(+0.00%)
Oct 16, 2018 0.1600 0.1600 0.1400 0.1450 28,095 -0.01(-6.45%)
Oct 15, 2018 0.1450 0.1550 0.1400 0.1550 96,239 +0.01(+6.90%)
Oct 12, 2018 0.1500 0.1550 0.1400 0.1450 69,790 -0.02(-9.38%)
Oct 11, 2018 0.1600 0.1700 0.1550 0.1600 60,835 -0.01(-5.88%)
Oct 10, 2018 0.1650 0.1700 0.1600 0.1700 29,200 +0.01(+3.03%)
Oct 09, 2018 0.1700 0.1800 0.1600 0.1650 54,959 -0.01(-2.94%)
Oct 05, 2018 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Oct 04, 2018 0.1800 0.1850 0.1800 0.1850 23,300 +0.01(+2.78%)
Oct 03, 2018 0.1900 0.1900 0.1800 0.1800 7,750 -0.01(-5.26%)
Oct 02, 2018 0.1800 0.1900 0.1800 0.1900 23,348 +0.01(+5.56%)
Oct 01, 2018 0.1700 0.1800 0.1700 0.1800 92,442 +0.01(+5.88%)
Sep 28, 2018 0.1800 0.1800 0.1700 0.1700 12,465 -0.01(-5.56%)
Sep 27, 2018 0.1800 0.1800 0.1800 0.1800 24,477 +0.00(+0.00%)
Sep 26, 2018 0.1800 0.2000 0.1550 0.1800 85,580 -0.02(-12.20%)
Sep 25, 2018 0.2050 0.2100 0.1950 0.2050 55,995 +0.00(+0.00%)
Sep 24, 2018 0.2200 0.2200 0.2050 0.2050 52,023 -0.02(-6.82%)
Sep 21, 2018 0.2250 0.2250 0.2050 0.2200 30,850 +0.00(+0.00%)
Sep 20, 2018 0.2100 0.2300 0.2050 0.2200 56,345 +0.02(+10.00%)
Sep 19, 2018 0.3200 0.3200 0.2000 0.2000 17,400 +0.18(+900.00%)
Sep 18, 2018 0.0300 0.0300 0.0200 0.0200 4,037,390 -0.01(-33.33%)
Sep 17, 2018 0.0300 0.0300 0.0300 0.0300 8,700 -0.01(-14.29%)
Sep 14, 2018 0.0300 0.0350 0.0300 0.0350 122,500 +0.00(+0.00%)
Sep 13, 2018 0.0300 0.0350 0.0300 0.0350 80,000 +0.00(+0.00%)
Sep 12, 2018 0.0350 0.0350 0.0300 0.0350 85,700 +0.00(+0.00%)
Sep 11, 2018 0.0350 0.0350 0.0300 0.0350 134,677 +0.01(+16.67%)
Sep 10, 2018 0.0400 0.0400 0.0300 0.0300 361,665 +0.00(+0.00%)
Sep 07, 2018 0.0300 0.0350 0.0300 0.0300 88,374 +0.00(+0.00%)
Sep 06, 2018 0.0300 0.0350 0.0300 0.0300 251,089 -0.01(-14.29%)
Sep 05, 2018 0.0350 0.0350 0.0300 0.0350 58,239 -0.00(-12.50%)
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.