Fuse Cobalt Inc. (TSV: LIC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	0.1200	0.1250	0.1200	0.1250	97,069	+0.01(+4.17%)
May 30, 2017	0.1200	0.1250	0.1200	0.1200	95,233	+0.00(+0.00%)
May 29, 2017	0.1200	0.1200	0.1200	0.1200	2,780	-0.01(-4.00%)
May 26, 2017	0.1200	0.1250	0.1200	0.1250	56,979	+0.01(+4.17%)
May 25, 2017	0.1250	0.1250	0.1200	0.1200	91,800	-0.01(-4.00%)
May 24, 2017	0.1200	0.1250	0.1200	0.1250	178,000	+0.00(+0.00%)
May 23, 2017	0.1300	0.1300	0.1250	0.1250	354,800	-0.01(-3.85%)
May 19, 2017	0.1250	0.1300	0.1250	0.1300	76,100	+0.01(+4.00%)
May 18, 2017	0.1250	0.1300	0.1250	0.1250	45,850	-0.01(-3.85%)
May 17, 2017	0.1350	0.1350	0.1300	0.1300	179,233	-0.01(-3.70%)
May 16, 2017	0.1350	0.1350	0.1300	0.1350	337,299	+0.00(+0.00%)
May 15, 2017	0.1350	0.1350	0.1300	0.1350	186,000	+0.01(+3.85%)
May 12, 2017	0.1300	0.1350	0.1300	0.1300	248,400	-0.01(-3.70%)
May 11, 2017	0.1350	0.1350	0.1300	0.1350	138,770	+0.00(+0.00%)
May 10, 2017	0.1300	0.1350	0.1300	0.1350	143,350	+0.01(+8.00%)
May 09, 2017	0.1450	0.1450	0.1250	0.1250	1,105,056	-0.02(-13.79%)
May 08, 2017	0.1500	0.1550	0.1400	0.1450	622,074	+0.00(+0.00%)
May 05, 2017	0.1500	0.1550	0.1450	0.1450	782,900	+0.00(+0.00%)
May 04, 2017	0.1450	0.1450	0.1400	0.1450	407,884	+0.00(+3.57%)
May 03, 2017	0.1400	0.1450	0.1400	0.1400	110,060	+0.00(+0.00%)
May 02, 2017	0.1400	0.1400	0.1400	0.1400	41,131	+0.00(+0.00%)
May 01, 2017	0.1400	0.1400	0.1350	0.1400	86,500	+0.00(+0.00%)
Apr 28, 2017	0.1400	0.1400	0.1400	0.1400	192,785	+0.00(+0.00%)
Apr 27, 2017	0.1400	0.1400	0.1350	0.1400	316,000	+0.00(+0.00%)
Apr 26, 2017	0.1400	0.1400	0.1350	0.1400	536,950	+0.00(+0.00%)
Apr 25, 2017	0.1450	0.1450	0.1400	0.1400	341,206	-0.00(-3.45%)
Apr 24, 2017	0.1450	0.1500	0.1450	0.1450	69,200	+0.00(+0.00%)
Apr 21, 2017	0.1500	0.1500	0.1450	0.1450	42,000	+0.00(+0.00%)
Apr 20, 2017	0.1550	0.1550	0.1450	0.1450	193,165	-0.01(-3.33%)
Apr 19, 2017	0.1400	0.1550	0.1400	0.1500	367,275	+0.01(+3.45%)
Apr 18, 2017	0.1450	0.1450	0.1400	0.1450	19,813	+0.00(+3.57%)
Apr 17, 2017	0.1450	0.1450	0.1400	0.1400	82,200	-0.00(-3.45%)
Apr 13, 2017	0.1450	0.1500	0.1400	0.1450	147,000	+0.00(+0.00%)
Apr 12, 2017	0.1500	0.1500	0.1450	0.1450	128,000	-0.01(-3.33%)
Apr 11, 2017	0.1450	0.1500	0.1450	0.1500	217,040	-0.01(-3.23%)
Apr 10, 2017	0.1500	0.1550	0.1450	0.1550	72,450	+0.00(+0.00%)
Apr 07, 2017	0.1550	0.1600	0.1500	0.1550	97,350	+0.00(+0.00%)
Apr 06, 2017	0.1550	0.1550	0.1500	0.1550	59,700	+0.00(+0.00%)
Apr 05, 2017	0.1600	0.1600	0.1550	0.1550	119,000	-0.01(-3.13%)
Apr 04, 2017	0.1600	0.1650	0.1550	0.1600	202,065	-0.01(-3.03%)
Apr 03, 2017	0.1600	0.1650	0.1550	0.1650	269,149	+0.01(+3.13%)
Mar 31, 2017	0.1350	0.1650	0.1350	0.1600	1,214,442	+0.02(+18.52%)
Mar 30, 2017	0.1350	0.1350	0.1350	0.1350	132,800	+0.01(+8.00%)
Mar 29, 2017	0.1300	0.1300	0.1250	0.1250	140,900	-0.01(-3.85%)
Mar 28, 2017	0.1200	0.1300	0.1200	0.1300	534,200	+0.01(+8.33%)
Mar 27, 2017	0.1250	0.1300	0.1200	0.1200	243,632	-0.01(-4.00%)
Mar 24, 2017	0.1300	0.1300	0.1200	0.1250	622,510	+0.00(+0.00%)
Mar 23, 2017	0.1250	0.1300	0.1250	0.1250	83,995	-0.01(-3.85%)
Mar 22, 2017	0.1300	0.1350	0.1250	0.1300	546,422	-0.01(-3.70%)
Mar 21, 2017	0.1400	0.1450	0.1300	0.1350	443,858	-0.01(-6.90%)
Mar 20, 2017	0.1400	0.1450	0.1400	0.1450	181,800	+0.00(+0.00%)
Mar 17, 2017	0.1500	0.1500	0.1400	0.1450	126,046	-0.01(-3.33%)
Mar 16, 2017	0.1450	0.1500	0.1400	0.1500	136,433	+0.01(+7.14%)
Mar 15, 2017	0.1450	0.1500	0.1400	0.1400	234,842	+0.00(+0.00%)
Mar 14, 2017	0.1400	0.1450	0.1400	0.1400	182,495	-0.00(-3.45%)
Mar 13, 2017	0.1450	0.1500	0.1400	0.1450	193,350	-0.01(-3.33%)
Mar 10, 2017	0.1500	0.1500	0.1400	0.1500	394,910	+0.00(+0.00%)
Mar 09, 2017	0.1550	0.1550	0.1400	0.1500	790,663	-0.01(-6.25%)
Mar 08, 2017	0.1700	0.1700	0.1600	0.1600	433,203	-0.01(-8.57%)
Mar 07, 2017	0.1850	0.1850	0.1650	0.1750	440,457	-0.01(-2.78%)
Mar 06, 2017	0.1800	0.1800	0.1700	0.1800	333,854	+0.00(+0.00%)
Mar 03, 2017	0.1750	0.1800	0.1750	0.1800	347,230	+0.00(+0.00%)
Mar 02, 2017	0.1800	0.1850	0.1700	0.1800	253,086	+0.01(+2.86%)
Mar 01, 2017	0.1800	0.1900	0.1750	0.1750	286,294	-0.01(-2.78%)
Feb 28, 2017	0.1850	0.1850	0.1750	0.1800	474,410	-0.01(-2.70%)
Feb 27, 2017	0.1850	0.1950	0.1850	0.1850	426,360	+0.01(+2.78%)
Feb 24, 2017	0.1850	0.1900	0.1800	0.1800	155,505	-0.01(-2.70%)
Feb 23, 2017	0.1900	0.1950	0.1800	0.1850	625,751	+0.00(+0.00%)
Feb 22, 2017	0.2050	0.2050	0.1850	0.1850	1,076,326	-0.02(-7.50%)
Feb 21, 2017	0.1800	0.2000	0.1800	0.2000	962,636	+0.02(+11.11%)
Feb 17, 2017		0.1800	0.1800	0.1800	0	-0.01(-5.26%)
Feb 16, 2017	0.2000	0.2050	0.1800	0.1900	1,510,067	-0.02(-9.52%)
Feb 15, 2017	0.2150	0.2200	0.2000	0.2100	1,790,653	-0.01(-2.33%)
Feb 14, 2017	0.2150	0.2200	0.2150	0.2150	1,588,722	-0.01(-2.27%)
Feb 13, 2017	0.2200	0.2200	0.2100	0.2200	917,046	+0.00(+0.00%)
Feb 10, 2017	0.2250	0.2300	0.2100	0.2200	1,979,401	+0.00(+0.00%)
Feb 09, 2017	0.2250	0.2350	0.2200	0.2200	2,152,911	+0.01(+2.33%)
Feb 08, 2017	0.2300	0.2350	0.2100	0.2150	1,955,078	-0.02(-8.51%)
Feb 07, 2017	0.2000	0.2400	0.2000	0.2350	5,007,328	+0.03(+17.50%)
Feb 06, 2017	0.1750	0.2000	0.1750	0.2000	3,694,908	+0.03(+17.65%)
Feb 03, 2017	0.1700	0.1700	0.1650	0.1700	240,499	+0.00(+0.00%)
Feb 02, 2017	0.1700	0.1750	0.1650	0.1700	175,113	-0.00(-2.86%)
Feb 01, 2017	0.1700	0.1750	0.1600	0.1750	189,400	+0.00(+0.00%)
Jan 31, 2017	0.1700	0.1750	0.1650	0.1750	224,913	+0.00(+0.00%)
Jan 30, 2017	0.1700	0.1750	0.1650	0.1750	253,700	+0.00(+0.00%)
Jan 27, 2017	0.1700	0.1750	0.1650	0.1750	330,750	+0.00(+0.00%)
Jan 26, 2017	0.1750	0.1750	0.1700	0.1750	301,033	+0.00(+0.00%)
Jan 25, 2017	0.1700	0.1750	0.1650	0.1750	266,067	+0.00(+2.94%)
Jan 24, 2017	0.1750	0.1750	0.1650	0.1700	373,458	-0.00(-2.86%)
Jan 23, 2017	0.1700	0.1750	0.1650	0.1750	366,969	+0.00(+2.94%)
Jan 20, 2017	0.1650	0.1700	0.1600	0.1700	358,461	+0.00(+0.00%)
Jan 19, 2017	0.1600	0.1750	0.1600	0.1700	435,186	+0.01(+6.25%)
Jan 18, 2017	0.1550	0.1600	0.1550	0.1600	414,305	+0.01(+3.23%)
Jan 17, 2017	0.1500	0.1550	0.1400	0.1550	680,886	+0.01(+3.33%)
Jan 16, 2017	0.1500	0.1500	0.1350	0.1500	393,765	+0.00(+0.00%)
Jan 13, 2017	0.1500	0.1550	0.1400	0.1500	1,521,205	+0.00(+0.00%)
Jan 12, 2017	0.1500	0.1600	0.1450	0.1500	1,341,263	-0.01(-3.23%)
Jan 11, 2017	0.1750	0.1800	0.1500	0.1550	1,959,947	-0.02(-11.43%)
Jan 10, 2017	0.1550	0.1800	0.1500	0.1750	2,859,303	+0.02(+12.90%)
Jan 09, 2017	0.1550	0.1650	0.1500	0.1550	1,976,372	+0.01(+3.33%)
Jan 06, 2017	0.1500	0.1600	0.1400	0.1500	1,659,013	+0.01(+7.14%)
Jan 03, 2017		0.1400	0.1400	0.1400	0	+0.01(+3.70%)
Dec 30, 2016		0.1350	0.1350	0.1350	0	-0.01(-3.57%)
Dec 29, 2016	0.1350	0.1400	0.1250	0.1400	295,500	+0.01(+7.69%)
Dec 28, 2016	0.1200	0.1350	0.1200	0.1300	334,650	+0.01(+13.04%)
Dec 23, 2016		0.1150	0.1150	0.1150	0	+0.00(+0.00%)
Dec 22, 2016	0.1100	0.1150	0.1100	0.1150	281,300	+0.01(+4.55%)
Dec 21, 2016	0.1100	0.1100	0.1050	0.1100	29,000	+0.00(+0.00%)
Dec 20, 2016	0.1050	0.1150	0.1050	0.1100	443,000	+0.01(+4.76%)
Dec 19, 2016	0.1100	0.1100	0.1050	0.1050	364,250	+0.00(+0.00%)
Dec 16, 2016	0.1000	0.1050	0.1000	0.1050	309,000	+0.01(+10.53%)
Dec 15, 2016	0.1050	0.1050	0.0950	0.0950	284,350	-0.01(-9.52%)
Dec 14, 2016	0.1050	0.1050	0.1000	0.1050	559,800	-0.01(-4.55%)
Dec 13, 2016	0.1200	0.1200	0.1050	0.1100	413,804	+0.00(+0.00%)
Dec 12, 2016	0.1150	0.1200	0.1100	0.1100	213,858	+0.00(+0.00%)
Dec 09, 2016	0.1100	0.1100	0.1050	0.1100	187,900	+0.00(+0.00%)
Dec 08, 2016	0.1100	0.1100	0.1100	0.1100	28,500	+0.00(+0.00%)
Dec 07, 2016	0.1050	0.1100	0.1050	0.1100	23,300	+0.01(+4.76%)
Dec 06, 2016	0.1000	0.1050	0.1000	0.1050	111,500	+0.00(+0.00%)
Dec 05, 2016	0.1000	0.1050	0.1000	0.1050	167,999	+0.00(+5.00%)
Dec 02, 2016	0.1000	0.1000	0.1000	0.1000	175,000	-0.01(-9.09%)
Dec 01, 2016	0.0900	0.1100	0.0900	0.1100	175,470	+0.01(+15.79%)
Nov 30, 2016	0.0950	0.0950	0.0950	0.0950	5,500	+0.00(+0.00%)
Nov 29, 2016	0.0950	0.0950	0.0900	0.0950	237,000	+0.00(+0.00%)
Nov 28, 2016	0.1000	0.1000	0.0950	0.0950	68,500	+0.00(+0.00%)
Nov 25, 2016	0.1000	0.1000	0.0950	0.0950	288,000	-0.01(-5.00%)
Nov 24, 2016	0.1000	0.1050	0.0950	0.1000	490,800	+0.00(+0.00%)
Nov 23, 2016	0.1000	0.1000	0.1000	0.1000	400,175	-0.00(-4.76%)
Nov 22, 2016	0.1050	0.1050	0.1000	0.1050	318,000	+0.00(+5.00%)
Nov 21, 2016	0.1050	0.1050	0.1000	0.1000	57,360	-0.00(-4.76%)
Nov 18, 2016	0.1050	0.1050	0.1000	0.1050	91,500	-0.01(-4.55%)
Nov 17, 2016	0.1100	0.1100	0.1050	0.1100	58,275	+0.00(+0.00%)
Nov 16, 2016	0.1050	0.1100	0.1000	0.1100	338,900	+0.01(+4.76%)
Nov 15, 2016	0.1100	0.1100	0.1050	0.1050	53,500	-0.01(-4.55%)
Nov 14, 2016	0.1250	0.1250	0.1050	0.1100	99,925	-0.01(-8.33%)
Nov 11, 2016	0.1200	0.1250	0.1200	0.1200	79,000	-0.01(-7.69%)
Nov 10, 2016	0.1300	0.1300	0.1200	0.1300	106,000	+0.00(+0.00%)
Nov 09, 2016	0.1400	0.1400	0.1300	0.1300	55,308	-0.01(-7.14%)
Nov 08, 2016	0.1500	0.1500	0.1400	0.1400	102,420	-0.01(-6.67%)
Nov 07, 2016	0.1550	0.1550	0.1500	0.1500	96,880	-0.01(-3.23%)
Nov 04, 2016	0.1450	0.1550	0.1400	0.1550	415,800	+0.01(+6.90%)
Nov 03, 2016	0.1700	0.1700	0.1450	0.1450	170,150	-0.02(-12.12%)
Nov 02, 2016	0.1700	0.1700	0.1600	0.1650	141,100	+0.00(+0.00%)
Nov 01, 2016	0.1750	0.1750	0.1650	0.1650	70,600	-0.01(-2.94%)
Oct 31, 2016	0.1700	0.1800	0.1700	0.1700	120,500	-0.01(-5.56%)
Oct 28, 2016	0.1700	0.1800	0.1700	0.1800	127,533	+0.00(+0.00%)
Oct 27, 2016	0.1850	0.1850	0.1650	0.1800	249,000	+0.00(+0.00%)
Oct 26, 2016	0.1850	0.1850	0.1700	0.1800	64,500	+0.00(+0.00%)
Oct 25, 2016	0.1850	0.1850	0.1800	0.1800	116,450	+0.00(+0.00%)
Oct 24, 2016	0.1800	0.1900	0.1750	0.1800	301,084	+0.00(+0.00%)
Oct 21, 2016	0.1850	0.1850	0.1700	0.1800	444,140	-0.01(-2.70%)
Oct 20, 2016	0.2050	0.2050	0.1800	0.1850	1,040,915	-0.02(-7.50%)
Oct 19, 2016	0.1550	0.2000	0.1450	0.2000	1,862,427	+0.05(+29.03%)
Oct 18, 2016	0.1400	0.1550	0.1300	0.1550	335,340	+0.01(+10.71%)
Oct 17, 2016	0.1200	0.1400	0.1200	0.1400	150,910	+0.02(+16.67%)
Oct 14, 2016	0.1050	0.1250	0.0950	0.1200	281,250	+0.02(+20.00%)
Oct 13, 2016	0.1100	0.1200	0.1000	0.1000	280,200	-0.01(-9.09%)
Oct 11, 2016		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
Oct 07, 2016		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
Oct 06, 2016	0.1200	0.1300	0.1050	0.1100	302,600	-0.01(-4.35%)
Oct 05, 2016	0.1400	0.1400	0.1100	0.1150	815,001	-0.00(-4.17%)

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.