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 (%)
Aug 31, 2020 0.1216 0.1300 0.1105 0.1160 198,092 -0.00(-3.17%)
Aug 28, 2020 0.1340 0.1340 0.1100 0.1198 249,500 +0.00(+1.78%)
Aug 27, 2020 0.1260 0.1269 0.1177 0.1177 246,857 -0.01(-7.03%)
Aug 26, 2020 0.1329 0.1329 0.1164 0.1266 176,458 +0.00(+0.48%)
Aug 25, 2020 0.1250 0.1301 0.1181 0.1260 489,593 +0.01(+4.39%)
Aug 24, 2020 0.1328 0.1328 0.1152 0.1207 217,167 -0.01(-4.43%)
Aug 21, 2020 0.1347 0.1376 0.1250 0.1263 96,100 -0.01(-5.82%)
Aug 20, 2020 0.1324 0.1410 0.1236 0.1341 464,873 +0.00(+2.60%)
Aug 19, 2020 0.1320 0.1383 0.1291 0.1307 253,984 +0.00(+1.08%)
Aug 18, 2020 0.1331 0.1360 0.1236 0.1293 615,012 +0.00(+0.15%)
Aug 17, 2020 0.1200 0.1304 0.1088 0.1291 157,340 +0.02(+19.87%)
Aug 14, 2020 0.0870 0.1148 0.0870 0.1077 65,300 +0.01(+5.28%)
Aug 13, 2020 0.0932 0.1023 0.0932 0.1023 60,111 +0.00(+2.30%)
Aug 12, 2020 0.1020 0.1020 0.0961 0.1000 97,550 -0.00(-1.48%)
Aug 11, 2020 0.1007 0.1030 0.1007 0.1015 90,245 +0.00(+2.63%)
Aug 10, 2020 0.0875 0.0990 0.0875 0.0989 92,400 +0.01(+8.09%)
Aug 07, 2020 0.1034 0.1034 0.0840 0.0915 4,900 -0.00(-3.99%)
Aug 06, 2020 0.0910 0.0993 0.0870 0.0953 119,029 +0.00(+5.19%)
Aug 05, 2020 0.0965 0.1000 0.0906 0.0906 16,568 -0.01(-9.13%)
Aug 04, 2020 0.0960 0.0998 0.0960 0.0997 25,900 +0.00(+3.85%)
Aug 03, 2020 0.0910 0.1100 0.0810 0.0960 91,839 -0.01(-8.66%)
Jul 31, 2020 0.1042 0.1051 0.0902 0.1051 17,400 -0.00(-0.66%)
Jul 30, 2020 0.0995 0.1058 0.0912 0.1058 40,250 +0.00(+2.52%)
Jul 29, 2020 0.0910 0.1080 0.0910 0.1032 51,973 -0.00(-1.71%)
Jul 28, 2020 0.1240 0.1240 0.1050 0.1050 104,898 -0.01(-11.47%)
Jul 27, 2020 0.1160 0.1209 0.1000 0.1186 143,321 +0.01(+5.14%)
Jul 24, 2020 0.1001 0.1132 0.0970 0.1128 88,300 +0.02(+16.29%)
Jul 23, 2020 0.0933 0.0980 0.0784 0.0970 198,510 +0.00(+2.11%)
Jul 22, 2020 0.0897 0.0950 0.0870 0.0950 69,954 +0.00(+0.74%)
Jul 21, 2020 0.0709 0.0976 0.0709 0.0943 229,455 +0.02(+33.00%)
Jul 20, 2020 0.0616 0.0712 0.0600 0.0709 35,600 +0.01(+14.54%)
Jul 17, 2020 0.0770 0.0770 0.0619 0.0619 83,000 -0.01(-8.97%)
Jul 16, 2020 0.0688 0.0713 0.0680 0.0680 52,224 -0.01(-8.85%)
Jul 15, 2020 0.0686 0.0746 0.0675 0.0746 93,574 +0.00(+0.40%)
Jul 14, 2020 0.0616 0.0743 0.0616 0.0743 35,300 +0.01(+9.91%)
Jul 13, 2020 0.0654 0.0677 0.0630 0.0676 78,892 +0.01(+15.56%)
Jul 10, 2020 0.0644 0.0644 0.0585 0.0585 5,500 -0.00(-6.10%)
Jul 09, 2020 0.0700 0.0803 0.0623 0.0623 255,356 -0.00(-7.15%)
Jul 08, 2020 0.0621 0.0708 0.0621 0.0671 151,819 +0.01(+15.29%)
Jul 07, 2020 0.0615 0.0640 0.0582 0.0582 26,004 -0.01(-9.06%)
Jul 06, 2020 0.0654 0.0660 0.0600 0.0640 321,000 +0.01(+10.54%)
Jul 02, 2020 0.0561 0.0638 0.0561 0.0579 315,800 -0.00(-6.61%)
Jul 01, 2020 0.0545 0.0650 0.0510 0.0620 165,314 +0.00(+5.62%)
Jun 30, 2020 0.0566 0.0587 0.0566 0.0587 19,900 +0.00(+3.53%)
Jun 29, 2020 0.0581 0.0587 0.0548 0.0567 22,300 -0.00(-5.03%)
Jun 26, 2020 0.0563 0.0597 0.0536 0.0597 273,500 +0.00(+2.93%)
Jun 25, 2020 0.0666 0.0666 0.0580 0.0580 88,694 -0.01(-12.52%)
Jun 24, 2020 0.0670 0.0670 0.0617 0.0663 53,000 +0.00(+6.94%)
Jun 23, 2020 0.0670 0.0670 0.0606 0.0620 70,117 +0.00(+3.33%)
Jun 22, 2020 0.0601 0.0603 0.0571 0.0600 104,400 +0.00(+1.52%)
Jun 19, 2020 0.0525 0.0591 0.0506 0.0591 36,600 +0.01(+12.57%)
Jun 18, 2020 0.0546 0.0558 0.0525 0.0525 3,702 -0.01(-11.32%)
Jun 17, 2020 0.0594 0.0594 0.0515 0.0592 84,600 +0.01(+9.63%)
Jun 16, 2020 0.0555 0.0564 0.0527 0.0540 240,500 +0.00(+2.66%)
Jun 15, 2020 0.0500 0.0526 0.0500 0.0526 106,400 +0.00(+2.14%)
Jun 12, 2020 0.0500 0.0526 0.0500 0.0515 3,700 -0.00(-5.85%)
Jun 11, 2020 0.0595 0.0595 0.0547 0.0547 3,689 -0.00(-5.69%)
Jun 10, 2020 0.0500 0.0598 0.0500 0.0580 114,939 -0.00(-2.68%)
Jun 09, 2020 0.0541 0.0596 0.0541 0.0596 26,000 -0.00(-0.83%)
Jun 08, 2020 0.0554 0.0601 0.0504 0.0601 24,402 +0.00(+0.67%)
Jun 05, 2020 0.0550 0.0600 0.0506 0.0597 123,100 +0.00(+2.40%)
Jun 04, 2020 0.0562 0.0605 0.0550 0.0583 116,365 +0.00(+0.87%)
Jun 03, 2020 0.0626 0.0626 0.0572 0.0578 49,772 -0.00(-5.25%)
Jun 02, 2020 0.0610 0.0655 0.0590 0.0610 53,000 +0.00(+4.10%)
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.