Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Declan Cobalt Inc (OP: DCNNF )

0.2050 +0.0012 (+0.59%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 18, 2024 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 (%)
Jan 31, 2020 0.1600 0.1623 0.1495 0.1495 27,600 -0.01(-4.41%)
Jan 30, 2020 0.1450 0.1564 0.1427 0.1564 24,616 +0.02(+15.85%)
Jan 29, 2020 0.1360 0.1363 0.1234 0.1350 49,047 +0.01(+3.85%)
Jan 28, 2020 0.1365 0.1380 0.1300 0.1300 58,676 +0.00(+1.48%)
Jan 27, 2020 0.1490 0.1490 0.1236 0.1281 247,936 -0.02(-14.49%)
Jan 24, 2020 0.1600 0.1601 0.1400 0.1498 147,000 -0.01(-7.53%)
Jan 23, 2020 0.1767 0.1767 0.1504 0.1620 203,212 -0.02(-9.14%)
Jan 22, 2020 0.1419 0.1783 0.1299 0.1783 271,649 +0.05(+37.26%)
Jan 21, 2020 0.1321 0.1380 0.1210 0.1299 302,078 +0.01(+5.95%)
Jan 17, 2020 0.1100 0.1239 0.1050 0.1226 416,600 +0.01(+10.15%)
Jan 16, 2020 0.1100 0.1116 0.1000 0.1113 147,842 +0.01(+6.00%)
Jan 15, 2020 0.0930 0.1088 0.0791 0.1050 457,672 +0.01(+12.90%)
Jan 14, 2020 0.0857 0.0931 0.0857 0.0930 70,300 +0.02(+24.33%)
Jan 13, 2020 0.0748 0.0748 0.0748 0.0748 1,300 -0.00(-4.10%)
Jan 10, 2020 0.0748 0.0846 0.0700 0.0780 28,300 +0.01(+8.18%)
Jan 08, 2020 0.0721 0.0721 0.0721 0 +0.00(+1.84%)
Jan 07, 2020 0.0850 0.0900 0.0708 0.0708 34,981 -0.01(-10.04%)
Jan 06, 2020 0.0780 0.0787 0.0745 0.0787 69,573 +0.00(+4.93%)
Jan 03, 2020 0.0653 0.0806 0.0653 0.0750 19,000 +0.02(+30.21%)
Jan 02, 2020 0.0576 0.0576 0.0570 0.0576 36,000 +0.01(+32.72%)
Dec 31, 2019 0.0310 0.0450 0.0310 0.0434 61,000 -0.00(-1.59%)
Dec 30, 2019 0.0371 0.0466 0.0371 0.0441 19,800 -0.01(-11.80%)
Dec 27, 2019 0.0516 0.0516 0.0409 0.0500 40,000 -0.00(-5.48%)
Dec 23, 2019 0.0529 0.0529 0.0529 0 +0.01(+13.52%)
Dec 20, 2019 0.0496 0.0569 0.0466 0.0466 71,000 -0.00(-4.70%)
Dec 19, 2019 0.0466 0.0489 0.0466 0.0489 26,116 -0.00(-7.74%)
Dec 18, 2019 0.0613 0.0613 0.0497 0.0530 38,100 -0.01(-11.67%)
Dec 17, 2019 0.0601 0.0649 0.0600 0.0600 35,510 +0.01(+12.99%)
Dec 16, 2019 0.0496 0.0531 0.0496 0.0531 6,000 +0.00(+0.19%)
Dec 13, 2019 0.0540 0.0540 0.0530 0.0530 4,000 +0.00(+9.96%)
Dec 12, 2019 0.0506 0.0506 0.0482 0.0482 29,994 -0.00(-7.31%)
Dec 11, 2019 0.0518 0.0568 0.0518 0.0520 33,500 -0.00(-4.94%)
Dec 06, 2019 0.0547 0.0547 0.0547 0 -0.00(-0.55%)
Dec 04, 2019 0.0550 0.0550 0.0550 0 +0.00(+8.70%)
Dec 03, 2019 0.0559 0.0559 0.0506 0.0506 10,000 +0.00(+6.08%)
Dec 02, 2019 0.0502 0.0564 0.0477 0.0477 11,000 -0.00(-5.17%)
Nov 29, 2019 0.0516 0.0516 0.0466 0.0503 54,800 -0.00(-2.52%)
Nov 27, 2019 0.0600 0.0600 0.0516 0.0516 11,400 -0.01(-12.84%)
Nov 26, 2019 0.0592 0.0592 0.0592 0.0592 1,000 -0.00(-1.33%)
Nov 25, 2019 0.0591 0.0600 0.0590 0.0600 86,300 +0.00(+3.99%)
Nov 22, 2019 0.0584 0.0584 0.0506 0.0577 29,100 -0.00(-0.52%)
Nov 21, 2019 0.0580 0.0580 0.0580 0.0580 16,000 +0.00(+0.17%)
Nov 20, 2019 0.0643 0.0643 0.0579 0.0579 1,500 -0.01(-9.95%)
Nov 19, 2019 0.0507 0.0648 0.0507 0.0643 85,352 -0.00(-6.40%)
Nov 18, 2019 0.0682 0.0687 0.0682 0.0687 330 +0.00(+5.69%)
Nov 15, 2019 0.0625 0.0686 0.0565 0.0650 11,200 +0.00(+1.72%)
Nov 14, 2019 0.0639 0.0639 0.0591 0.0639 11,000 -0.00(-3.91%)
Nov 13, 2019 0.0699 0.0699 0.0664 0.0665 150,011 -0.00(-4.86%)
Nov 12, 2019 0.1149 0.1149 0.0699 0.0699 13,577 -0.01(-7.78%)
Nov 11, 2019 0.0790 0.0805 0.0758 0.0758 74,500 +0.00(+3.84%)
Nov 08, 2019 0.0180 0.0999 0.0180 0.0730 27,500 -0.01(-14.12%)
Nov 07, 2019 0.0800 0.0860 0.0736 0.0850 58,800 +0.01(+18.06%)
Nov 06, 2019 0.0730 0.0730 0.0681 0.0720 40,000 +0.01(+13.21%)
Nov 05, 2019 0.0644 0.0644 0.0636 0.0636 10,000 -0.01(-9.14%)
Nov 04, 2019 0.0660 0.0720 0.0660 0.0700 32,111 +0.02(+29.39%)
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.