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

Declan Cobalt Inc (OP: DCNNF )

0.2333 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2019 0.0590 0.0590 0.0541 0.0541 54,000 -0.01(-13.30%)
Oct 31, 2019 0.0600 0.0658 0.0558 0.0624 125,000 -0.00(-5.02%)
Oct 30, 2019 0.0634 0.0657 0.0610 0.0657 21,000 +0.01(+9.32%)
Oct 28, 2019 0.0601 0.0601 0.0601 0 -0.00(-3.53%)
Oct 24, 2019 0.0623 0.0623 0.0623 0 +0.00(+1.30%)
Oct 23, 2019 0.0615 0.0615 0.0615 0.0615 7,500 -0.05(-46.48%)
Oct 21, 2019 0.1149 0.1149 0.1149 0 +0.04(+50.00%)
Oct 17, 2019 0.0766 0.0766 0.0766 0 +0.00(+0.00%)
Oct 16, 2019 0.0701 0.0766 0.0701 0.0766 54,300 +0.01(+19.13%)
Oct 15, 2019 0.0805 0.0805 0.0643 0.0643 6,500 -0.02(-20.52%)
Oct 11, 2019 0.0809 0.0809 0.0809 0 +0.01(+8.30%)
Oct 10, 2019 0.0747 0.0747 0.0747 0.0747 100 -0.01(-10.86%)
Oct 09, 2019 0.0240 0.0838 0.0240 0.0838 30,836 +0.01(+17.70%)
Oct 07, 2019 0.0712 0.0712 0.0712 0 -0.02(-20.89%)
Oct 04, 2019 0.0899 0.0900 0.0861 0.0900 17,300 +0.01(+12.50%)
Oct 03, 2019 0.0677 0.0800 0.0677 0.0800 55,750 +0.01(+22.14%)
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.