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 (%)
Jul 31, 2019 0.1335 0.1420 0.1300 0.1300 28,629 -0.00(-0.84%)
Jul 30, 2019 0.1350 0.1410 0.1311 0.1311 10,482 -0.00(-2.89%)
Jul 29, 2019 0.1400 0.1410 0.1349 0.1350 76,694 +0.01(+4.33%)
Jul 26, 2019 0.1347 0.1400 0.1294 0.1294 17,500 -0.00(-0.46%)
Jul 25, 2019 0.1400 0.1400 0.1294 0.1300 30,400 -0.01(-7.14%)
Jul 24, 2019 0.1314 0.1400 0.1280 0.1400 59,400 +0.01(+6.54%)
Jul 23, 2019 0.1293 0.1450 0.1159 0.1314 44,998 -0.00(-1.65%)
Jul 22, 2019 0.1495 0.1495 0.1184 0.1336 222,641 -0.01(-5.92%)
Jul 19, 2019 0.1309 0.1420 0.1309 0.1420 18,500 +0.01(+7.33%)
Jul 18, 2019 0.1318 0.1414 0.1204 0.1323 104,430 -0.00(-3.08%)
Jul 17, 2019 0.1420 0.1495 0.1245 0.1365 37,719 -0.01(-3.74%)
Jul 16, 2019 0.1042 0.1418 0.1042 0.1418 75,497 +0.01(+8.74%)
Jul 15, 2019 0.1418 0.1499 0.1200 0.1304 33,692 +0.00(+0.31%)
Jul 12, 2019 0.1415 0.1470 0.1178 0.1300 69,200 -0.01(-6.47%)
Jul 11, 2019 0.1282 0.1412 0.1250 0.1390 105,275 -0.00(-0.64%)
Jul 10, 2019 0.1549 0.1549 0.1300 0.1399 236,409 -0.02(-9.74%)
Jul 09, 2019 0.1467 0.1800 0.1460 0.1550 245,696 +0.00(+0.26%)
Jul 08, 2019 0.2700 0.2700 0.1364 0.1546 99,941 +0.00(+0.91%)
Jul 05, 2019 0.1393 0.1579 0.1393 0.1532 272,400 -0.02(-9.88%)
Jul 03, 2019 0.1549 0.2550 0.1500 0.1700 148,600 +0.01(+8.63%)
Jul 02, 2019 0.2800 0.2800 0.1490 0.1565 165,505 -0.12(-44.11%)
Jul 01, 2019 0.1890 0.2800 0.1753 0.2800 151,668 +0.12(+70.84%)
Jun 28, 2019 0.1495 0.1905 0.1432 0.1639 217,800 +0.01(+10.00%)
Jun 27, 2019 0.1490 0.2000 0.1445 0.1490 122,126 +0.00(+2.76%)
Jun 26, 2019 0.1408 0.2250 0.1391 0.1450 186,869 -0.01(-3.33%)
Jun 25, 2019 0.1500 0.2000 0.1365 0.1500 141,360 -0.00(-1.25%)
Jun 24, 2019 0.1328 0.2500 0.1316 0.1519 215,918 +0.02(+16.85%)
Jun 21, 2019 0.1350 0.1400 0.1288 0.1300 95,200 +0.02(+18.51%)
Jun 20, 2019 0.1097 0.1097 0.1097 0.1097 275 -0.01(-11.96%)
Jun 10, 2019 0.1246 0.1246 0.1246 0 -0.01(-9.38%)
Jun 05, 2019 0.1375 0.1375 0.1375 0 +0.02(+14.58%)
May 29, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.99%)
May 24, 2019 0.1263 0.1263 0.1263 0 -0.01(-8.15%)
May 21, 2019 0.1375 0.1375 0.1375 0 -0.00(-0.22%)
May 17, 2019 0.1378 0.1378 0.1378 0 -0.00(-2.68%)
May 15, 2019 0.1416 0.1416 0.1416 0 +0.09(+183.20%)
May 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 30, 2019 0.0500 0.0500 0.0500 0 -0.10(-67.72%)
Apr 29, 2019 0.1549 0.1549 0.1549 0.1549 4,000 -0.00(-2.76%)
Jan 22, 2019 0.1593 0.1593 0.1593 0 +0.02(+13.14%)
Jan 18, 2019 0.1408 0.1408 0.1408 0.1408 500 +0.02(+17.92%)
Jan 14, 2019 0.1194 0.1194 0.1194 0 -0.01(-9.61%)
Jan 07, 2019 0.1321 0.1321 0.1321 0 +0.00(+0.00%)
Jan 04, 2019 0.1321 0.1321 0.1321 0.1321 500 -0.02(-14.28%)
Dec 10, 2018 0.1541 0.1541 0.1541 0 -0.00(-0.64%)
Dec 06, 2018 0.1551 0.1551 0.1551 0 -0.01(-6.85%)
Dec 04, 2018 0.1665 0.1665 0.1665 0.1665 10,000 +0.00(+2.15%)
Nov 30, 2018 0.1630 0.1630 0.1630 0 -0.00(-2.40%)
Nov 28, 2018 0.1670 0.1670 0.1670 0 -0.00(-0.54%)
Nov 27, 2018 0.1899 0.1899 0.1679 0.1679 6,400 -0.10(-36.64%)
Nov 23, 2018 0.2650 0.2650 0.2650 0 +0.00(+0.45%)
Nov 20, 2018 0.2638 0.2638 0.2638 0 +0.00(+0.00%)
Nov 19, 2018 0.2598 0.3000 0.2542 0.2638 42,850 -0.00(-0.38%)
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.