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 (%)
Mar 29, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 28, 2018 0.1000 0.1000 0.0950 0.1000 621,488 -0.00(-4.76%)
Mar 27, 2018 0.1050 0.1050 0.0950 0.1050 1,392,728 +0.00(+0.00%)
Mar 26, 2018 0.1050 0.1100 0.1050 0.1050 294,415 -0.01(-4.55%)
Mar 23, 2018 0.1100 0.1150 0.1050 0.1100 589,876 -0.01(-4.35%)
Mar 22, 2018 0.1050 0.1150 0.1050 0.1150 133,030 +0.01(+4.55%)
Mar 21, 2018 0.1100 0.1100 0.1100 0.1100 436,364 +0.00(+0.00%)
Mar 20, 2018 0.1150 0.1150 0.1100 0.1100 618,900 +0.00(+0.00%)
Mar 19, 2018 0.1150 0.1150 0.1100 0.1100 306,250 -0.01(-4.35%)
Mar 16, 2018 0.1150 0.1150 0.1050 0.1150 206,669 +0.01(+4.55%)
Mar 15, 2018 0.1150 0.1150 0.1100 0.1100 590,055 -0.01(-4.35%)
Mar 14, 2018 0.1200 0.1200 0.1100 0.1150 1,317,935 +0.00(+0.00%)
Mar 13, 2018 0.1250 0.1250 0.1150 0.1150 219,169 -0.00(-4.17%)
Mar 12, 2018 0.1200 0.1250 0.1150 0.1200 792,064 +0.00(+0.00%)
Mar 09, 2018 0.1250 0.1250 0.1150 0.1200 1,284,926 +0.00(+0.00%)
Mar 08, 2018 0.1300 0.1300 0.1200 0.1200 1,761,169 -0.01(-7.69%)
Mar 07, 2018 0.1250 0.1300 675,001 +0.00(+0.00%)
Mar 06, 2018 0.1350 0.1400 0.1300 0.1300 689,960 -0.01(-3.70%)
Mar 05, 2018 0.1250 0.1350 0.1250 0.1350 548,981 +0.01(+8.00%)
Mar 02, 2018 0.1250 0.1250 0.1200 0.1250 1,108,405 +0.00(+0.00%)
Mar 01, 2018 0.1250 0.1250 0.1200 0.1250 745,919 +0.00(+0.00%)
Feb 28, 2018 0.1300 0.1300 0.1250 0.1250 396,750 -0.01(-3.85%)
Feb 27, 2018 0.1300 0.1300 0.1300 0.1300 433,335 +0.00(+0.00%)
Feb 26, 2018 0.1400 0.1300 0.1300 233,264 -0.01(-3.70%)
Feb 23, 2018 0.1350 0.1350 0.1300 0.1350 214,715 +0.01(+3.85%)
Feb 22, 2018 0.1350 0.1350 0.1300 0.1300 321,233 -0.01(-3.70%)
Feb 21, 2018 0.1350 0.1400 0.1350 0.1350 138,284 +0.00(+0.00%)
Feb 20, 2018 0.1400 0.1400 0.1300 0.1350 278,765 -0.01(-3.57%)
Feb 16, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 15, 2018 0.1350 0.1400 0.1250 0.1400 251,501 +0.01(+7.69%)
Feb 14, 2018 0.1300 0.1350 0.1300 0.1300 307,032 +0.00(+0.00%)
Feb 13, 2018 0.1300 0.1400 0.1300 0.1300 269,804 +0.00(+0.00%)
Feb 12, 2018 0.1350 0.1400 0.1300 0.1300 430,656 +0.00(+0.00%)
Feb 09, 2018 0.1400 0.1400 0.1250 0.1300 641,979 -0.01(-7.14%)
Feb 08, 2018 0.1450 0.1450 0.1350 0.1400 259,236 +0.00(+0.00%)
Feb 07, 2018 0.1350 0.1400 0.1350 0.1400 669,547 +0.01(+3.70%)
Feb 06, 2018 0.1250 0.1350 0.1200 0.1350 726,080 +0.01(+3.85%)
Feb 05, 2018 0.1350 0.1400 0.1300 0.1300 646,754 -0.01(-3.70%)
Feb 02, 2018 0.1400 0.1450 0.1350 0.1350 349,530 -0.01(-3.57%)
Feb 01, 2018 0.1450 0.1450 0.1350 0.1400 922,719 +0.00(+0.00%)
Jan 31, 2018 0.1500 0.1550 0.1350 0.1400 1,490,384 -0.01(-9.68%)
Jan 30, 2018 0.1650 0.1650 0.1500 0.1550 1,819,428 -0.01(-6.06%)
Jan 29, 2018 0.1700 0.1800 0.1600 0.1650 2,144,549 -0.01(-2.94%)
Jan 26, 2018 0.1550 0.1900 0.1550 0.1700 11,061,507 +0.02(+13.33%)
Jan 25, 2018 0.1450 0.1500 0.1400 0.1500 943,364 +0.01(+3.45%)
Jan 24, 2018 0.1550 0.1550 0.1400 0.1450 1,974,090 -0.01(-6.45%)
Jan 23, 2018 0.1550 0.1600 0.1500 0.1550 617,725 +0.01(+3.33%)
Jan 22, 2018 0.1650 0.1500 0.1500 2,256,039 +0.00(+0.00%)
Jan 19, 2018 0.1400 0.1550 0.1400 0.1500 1,734,656 +0.01(+7.14%)
Jan 18, 2018 0.1500 0.1500 0.1300 0.1400 1,457,462 -0.00(-3.45%)
Jan 17, 2018 0.1550 0.1600 0.1450 0.1450 1,786,165 -0.01(-6.45%)
Jan 16, 2018 0.1550 0.1550 0.1450 0.1550 608,033 +0.01(+3.33%)
Jan 15, 2018 0.1600 0.1650 0.1500 0.1500 1,783,116 -0.01(-6.25%)
Jan 12, 2018 0.1600 0.1600 0.1500 0.1600 967,024 -0.01(-3.03%)
Jan 11, 2018 0.1700 0.1750 0.1550 0.1650 2,667,895 -0.01(-2.94%)
Jan 10, 2018 0.1600 0.1700 0.1600 0.1700 2,467,920 +0.02(+9.68%)
Jan 09, 2018 0.1600 0.1650 0.1550 0.1550 1,151,195 +0.00(+0.00%)
Jan 08, 2018 0.1600 0.1700 0.1500 0.1550 2,224,326 -0.01(-6.06%)
Jan 05, 2018 0.1800 0.1800 0.1550 0.1650 4,838,359 -0.02(-10.81%)
Jan 04, 2018 0.1650 0.1850 0.1500 0.1850 4,524,955 +0.02(+15.62%)
Jan 03, 2018 0.1300 0.1700 0.1300 0.1600 9,045,863 +0.04(+33.33%)
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.