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

Declan Cobalt Inc (OP: DCNNF )

0.2237 -0.0096 (-4.11%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 6, 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, 2020 0.1184 0.1184 0.1184 70,165 +0.01(+4.50%)
Dec 30, 2020 0.1198 0.1200 0.1123 0.1133 70,165 -0.00(-3.49%)
Dec 29, 2020 0.1290 0.1290 0.1133 0.1174 135,205 -0.01(-9.97%)
Dec 28, 2020 0.1560 0.1560 0.1300 0.1304 108,960 +0.01(+4.32%)
Dec 24, 2020 0.1201 0.1261 0.1200 0.1250 58,900 +0.00(+0.08%)
Dec 23, 2020 0.1260 0.1294 0.1225 0.1249 62,152 -0.00(-0.95%)
Dec 22, 2020 0.1201 0.1400 0.1201 0.1261 126,939 +0.00(+0.48%)
Dec 21, 2020 0.1240 0.1290 0.1200 0.1255 107,903 -0.00(-2.94%)
Dec 18, 2020 0.1238 0.1350 0.1238 0.1293 57,600 -0.00(-2.78%)
Dec 17, 2020 0.1290 0.1387 0.1220 0.1330 314,983 -0.00(-0.75%)
Dec 16, 2020 0.1280 0.1340 0.1280 0.1340 76,010 +0.01(+5.10%)
Dec 15, 2020 0.1400 0.1400 0.1261 0.1275 277,280 +0.00(+1.51%)
Dec 14, 2020 0.1331 0.1419 0.1210 0.1256 289,902 -0.00(-1.57%)
Dec 11, 2020 0.1460 0.1460 0.1239 0.1276 178,100 -0.01(-4.92%)
Dec 10, 2020 0.1241 0.1400 0.1235 0.1342 191,056 +0.00(+2.68%)
Dec 09, 2020 0.1394 0.1398 0.1278 0.1307 70,804 -0.01(-5.08%)
Dec 08, 2020 0.1368 0.1428 0.1325 0.1377 319,544 -0.00(-0.43%)
Dec 07, 2020 0.1407 0.1407 0.1331 0.1383 321,666 +0.01(+3.75%)
Dec 04, 2020 0.1350 0.1384 0.1264 0.1333 313,300 +0.02(+16.93%)
Dec 03, 2020 0.1051 0.1181 0.1051 0.1140 209,210 +0.01(+8.47%)
Dec 02, 2020 0.1205 0.1205 0.1051 0.1051 13,515 -0.00(-4.37%)
Dec 01, 2020 0.1135 0.1200 0.1090 0.1099 98,463 -0.01(-8.42%)
Nov 30, 2020 0.1248 0.1300 0.1107 0.1200 84,405 +0.00(+0.00%)
Nov 27, 2020 0.1300 0.1307 0.1160 0.1200 89,300 +0.00(+0.00%)
Nov 25, 2020 0.1350 0.1350 0.1194 0.1200 310,100 -0.01(-6.54%)
Nov 24, 2020 0.1300 0.1300 0.1171 0.1284 364,130 +0.01(+7.00%)
Nov 23, 2020 0.1205 0.1205 0.1131 0.1200 165,952 +0.01(+9.09%)
Nov 20, 2020 0.1043 0.1124 0.1013 0.1100 148,900 +0.00(+0.36%)
Nov 19, 2020 0.1145 0.1150 0.1093 0.1096 42,805 -0.00(-3.61%)
Nov 18, 2020 0.0952 0.1200 0.0938 0.1137 168,166 +0.02(+23.99%)
Nov 17, 2020 0.0931 0.0950 0.0917 0.0917 35,707 -0.00(-1.50%)
Nov 16, 2020 0.0844 0.0931 0.0806 0.0931 11,745 +0.01(+12.85%)
Nov 13, 2020 0.0758 0.0848 0.0744 0.0825 60,600 -0.00(-2.14%)
Nov 12, 2020 0.0843 0.0905 0.0843 0.0843 81,407 -0.00(-5.39%)
Nov 11, 2020 0.0979 0.0979 0.0891 0.0891 33,528 +0.00(+5.57%)
Nov 10, 2020 0.0843 0.0973 0.0843 0.0844 365,494 -0.01(-9.93%)
Nov 09, 2020 0.0900 0.0967 0.0837 0.0937 208,228 +0.00(+4.11%)
Nov 06, 2020 0.0788 0.0900 0.0788 0.0900 120,400 +0.01(+12.36%)
Nov 05, 2020 0.0758 0.0894 0.0731 0.0801 90,571 -0.00(-2.91%)
Nov 04, 2020 0.0991 0.0991 0.0825 0.0825 118,915 -0.01(-9.64%)
Nov 03, 2020 0.0770 0.0915 0.0770 0.0913 14,750 +0.01(+11.61%)
Nov 02, 2020 0.0859 0.0859 0.0790 0.0818 154,852 -0.01(-8.09%)
Oct 30, 2020 0.0889 0.0890 0.0870 0.0890 84,400 -0.00(-3.26%)
Oct 29, 2020 0.0996 0.1012 0.0900 0.0920 56,680 -0.01(-7.16%)
Oct 28, 2020 0.0960 0.0991 0.0849 0.0991 195,503 +0.00(+3.12%)
Oct 27, 2020 0.1060 0.1079 0.0961 0.0961 45,000 -0.00(-0.93%)
Oct 26, 2020 0.0977 0.1070 0.0950 0.0970 98,837 -0.01(-7.88%)
Oct 23, 2020 0.1100 0.1100 0.0920 0.1053 43,400 -0.01(-5.90%)
Oct 22, 2020 0.1030 0.1119 0.1010 0.1119 164,754 +0.01(+7.80%)
Oct 21, 2020 0.1000 0.1038 0.0950 0.1038 34,564 +0.01(+9.26%)
Oct 20, 2020 0.1080 0.1080 0.0950 0.0950 39,125 -0.01(-8.83%)
Oct 19, 2020 0.0960 0.1042 0.0951 0.1042 117,454 +0.00(+4.20%)
Oct 16, 2020 0.1020 0.1079 0.1000 0.1000 128,900 -0.01(-5.66%)
Oct 15, 2020 0.1147 0.1147 0.1050 0.1060 54,690 -0.00(-3.99%)
Oct 14, 2020 0.1050 0.1104 0.1024 0.1104 44,321 +0.00(+2.70%)
Oct 13, 2020 0.1157 0.1157 0.1050 0.1075 69,700 -0.00(-2.27%)
Oct 12, 2020 0.1100 0.1125 0.1050 0.1100 49,606 -0.01(-4.35%)
Oct 09, 2020 0.1104 0.1150 0.1052 0.1150 25,200 +0.01(+4.55%)
Oct 08, 2020 0.1150 0.1150 0.1027 0.1100 89,026 +0.00(+3.38%)
Oct 07, 2020 0.1075 0.1076 0.1052 0.1064 24,325 -0.01(-7.48%)
Oct 06, 2020 0.1150 0.1150 0.1050 0.1150 40,806 +0.00(+0.00%)
Oct 05, 2020 0.1190 0.1190 0.1040 0.1150 147,718 +0.00(+2.95%)
Oct 02, 2020 0.1120 0.1200 0.1039 0.1117 186,700 -0.00(-2.36%)
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.