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

Declan Cobalt Inc (OP: DCNNF )

0.1968 -0.0210 (-9.64%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 10, 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 (%)
Jun 30, 2023 0.0309 0.0309 0.0290 0.0303 17,000 +0.00(+2.36%)
Jun 29, 2023 0.0293 0.0327 0.0293 0.0296 25,575 -0.00(-11.64%)
Jun 28, 2023 0.0296 0.0335 0.0296 0.0335 14,100 +0.00(+0.00%)
Jun 27, 2023 0.0304 0.0335 0.0304 0.0335 5,000 +0.00(+0.00%)
Jun 23, 2023 0.0335 0 +0.01(+21.82%)
Jun 22, 2023 0.0276 0.0280 0.0275 0.0275 22,100 -0.00(-1.79%)
Jun 21, 2023 0.0280 0.0280 0.0279 0.0280 17,700 +0.00(+0.00%)
Jun 20, 2023 0.0275 0.0314 0.0275 0.0280 64,277 -0.00(-2.78%)
Jun 16, 2023 0.0270 0.0288 0.0270 0.0288 21,000 +0.00(+6.67%)
Jun 15, 2023 0.0309 0.0309 0.0270 0.0270 18,923 -0.01(-19.40%)
Jun 14, 2023 0.0335 0.0335 0.0335 0.0335 5,845 -0.00(-2.62%)
Jun 13, 2023 0.0335 0.0344 0.0280 0.0344 152,567 +0.00(+15.05%)
Jun 12, 2023 0.0252 0.0303 0.0252 0.0299 8,448 +0.00(+5.28%)
Jun 09, 2023 0.0300 0.0306 0.0284 0.0284 200,100 +0.00(+0.71%)
Jun 08, 2023 0.0300 0.0300 0.0282 0.0282 41,067 -0.00(-5.69%)
Jun 07, 2023 0.0303 0.0303 0.0273 0.0299 49,350 +0.00(+1.36%)
Jun 06, 2023 0.0327 0.0327 0.0295 0.0295 20,100 -0.00(-10.61%)
Jun 05, 2023 0.0333 0.0333 0.0320 0.0330 167,500 +0.00(+0.00%)
Jun 02, 2023 0.0330 0.0336 0.0330 0.0330 14,500 +0.00(+0.00%)
Jun 01, 2023 0.0330 0.0339 0.0330 0.0330 23,088 +0.00(+0.00%)
May 31, 2023 0.0330 0.0330 0.0320 0.0330 29,000 +0.00(+0.61%)
May 30, 2023 0.0320 0.0328 0.0320 0.0328 71,155 +0.00(+2.50%)
May 26, 2023 0.0320 0.0320 0.0320 0.0320 2,000 -0.00(-3.90%)
May 25, 2023 0.0333 0.0333 0.0333 0.0333 3,000 +0.00(+4.06%)
May 24, 2023 0.0320 0.0335 0.0320 0.0320 38,815 -0.00(-5.88%)
May 23, 2023 0.0330 0.0342 0.0330 0.0340 35,000 -0.00(-8.11%)
May 19, 2023 0.0370 0 +0.00(+13.50%)
May 18, 2023 0.0326 0.0326 0.0326 0.0326 10,000 +0.00(+1.87%)
May 17, 2023 0.0327 0.0327 0.0320 0.0320 15,000 -0.00(-3.32%)
May 16, 2023 0.0321 0.0341 0.0300 0.0331 72,060 -0.00(-8.06%)
May 15, 2023 0.0330 0.0360 0.0300 0.0360 635,775 -0.00(-2.70%)
May 12, 2023 0.0349 0.0370 0.0320 0.0370 28,385 -0.00(-0.80%)
May 11, 2023 0.0410 0.0410 0.0330 0.0373 264,271 -0.00(-4.11%)
May 10, 2023 0.0340 0.0389 0.0320 0.0389 76,800 +0.00(+12.43%)
May 09, 2023 0.0365 0.0365 0.0340 0.0346 302,150 +0.00(+1.76%)
May 08, 2023 0.0363 0.0363 0.0340 0.0340 274,350 -0.00(-6.85%)
May 05, 2023 0.0363 0.0365 0.0363 0.0365 2,914 +0.00(+1.39%)
May 04, 2023 0.0363 0.0365 0.0360 0.0360 4,992 -0.00(-0.83%)
May 03, 2023 0.0360 0.0363 0.0360 0.0363 4,000 +0.00(+0.83%)
May 02, 2023 0.0365 0.0365 0.0360 0.0360 89,000 -0.00(-1.37%)
May 01, 2023 0.0340 0.0365 0.0340 0.0365 26,600 +0.00(+7.35%)
Apr 28, 2023 0.0340 0.0340 0.0332 0.0340 49,210 +0.00(+0.00%)
Apr 27, 2023 0.0338 0.0340 0.0330 0.0340 12,900 -0.00(-1.73%)
Apr 26, 2023 0.0350 0.0350 0.0320 0.0346 52,100 -0.00(-1.14%)
Apr 25, 2023 0.0350 0.0375 0.0350 0.0350 75,800 -0.00(-7.16%)
Apr 24, 2023 0.0378 0.0381 0.0350 0.0377 99,000 +0.00(+0.00%)
Apr 21, 2023 0.0388 0.0450 0.0377 0.0377 166,500 -0.00(-8.05%)
Apr 20, 2023 0.0410 0.0410 0.0410 0.0410 54,000 -0.00(-0.97%)
Apr 19, 2023 0.0450 0.0450 0.0410 0.0414 83,255 -0.00(-1.19%)
Apr 18, 2023 0.0419 0.0419 0.0336 0.0419 282,222 +0.00(+7.99%)
Apr 17, 2023 0.0412 0.0420 0.0388 0.0388 251,500 +0.00(+10.86%)
Apr 14, 2023 0.0400 0.0400 0.0350 0.0350 140,320 -0.01(-14.22%)
Apr 13, 2023 0.0405 0.0408 0.0400 0.0408 128,250 +0.00(+0.74%)
Apr 12, 2023 0.0403 0.0405 0.0372 0.0405 114,500 +0.00(+2.53%)
Apr 11, 2023 0.0385 0.0405 0.0385 0.0395 95,400 +0.00(+1.28%)
Apr 10, 2023 0.0405 0.0405 0.0371 0.0390 77,158 -0.00(-3.70%)
Apr 06, 2023 0.0350 0.0405 0.0350 0.0405 140,114 +0.00(+8.87%)
Apr 05, 2023 0.0380 0.0400 0.0350 0.0372 70,871 -0.00(-6.30%)
Apr 04, 2023 0.0350 0.0397 0.0350 0.0397 121,196 +0.00(+5.59%)
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.