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

Declan Cobalt Inc (OP: DCNNF )

0.2178 -0.0059 (-2.64%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 8, 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 (%)
Sep 29, 2023 0.0254 0.0254 0.0254 0.0254 46,000 +0.00(+6.28%)
Sep 28, 2023 0.0230 0.0273 0.0230 0.0239 60,400 -0.00(-6.27%)
Sep 27, 2023 0.0271 0.0271 0.0229 0.0255 149,613 +0.00(+17.51%)
Sep 26, 2023 0.0260 0.0265 0.0217 0.0217 57,925 -0.00(-13.55%)
Sep 25, 2023 0.0245 0.0259 0.0245 0.0251 22,425 -0.00(-7.38%)
Sep 21, 2023 0.0271 0 +0.00(+3.44%)
Sep 20, 2023 0.0255 0.0317 0.0255 0.0262 72,721 +0.01(+31.00%)
Sep 19, 2023 0.0317 0.0317 0.0200 0.0200 48,000 -0.01(-31.03%)
Sep 18, 2023 0.0264 0.0295 0.0264 0.0290 13,600 -0.00(-0.68%)
Sep 14, 2023 0.0292 0 -0.00(-2.67%)
Sep 13, 2023 0.0300 0.0300 0.0300 0.0300 9,000 -0.00(-0.33%)
Sep 12, 2023 0.0301 0.0301 0.0301 0.0301 8,283 +0.00(+10.26%)
Sep 11, 2023 0.0230 0.0273 0.0230 0.0273 4,200 +0.00(+0.74%)
Sep 08, 2023 0.0275 0.0275 0.0271 0.0271 2,306 +0.00(+6.69%)
Sep 05, 2023 0.0254 0 +0.00(+0.00%)
Sep 01, 2023 0.0255 0.0273 0.0254 0.0254 33,500 +0.00(+0.00%)
Aug 31, 2023 0.0254 0.0254 0.0254 0.0254 31,559 -0.00(-10.56%)
Aug 30, 2023 0.0291 0.0327 0.0284 0.0284 27,261 -0.00(-4.70%)
Aug 29, 2023 0.0291 0.0298 0.0255 0.0298 13,581 +0.00(+17.32%)
Aug 25, 2023 0.0254 1 +0.00(+0.00%)
Aug 22, 2023 0.0254 0 -0.00(-15.33%)
Aug 21, 2023 0.0302 0.0302 0.0300 0.0300 16,650 -0.00(-10.45%)
Aug 18, 2023 0.0325 0.0335 0.0289 0.0335 21,100 +0.00(+5.68%)
Aug 17, 2023 0.0327 0.0350 0.0317 0.0317 31,944 -0.00(-3.06%)
Aug 14, 2023 0.0327 0 +0.00(+12.37%)
Aug 11, 2023 0.0314 0.0329 0.0291 0.0291 29,552 -0.00(-4.90%)
Aug 10, 2023 0.0259 0.0330 0.0259 0.0306 88,150 -0.00(-2.86%)
Aug 09, 2023 0.0317 0.0340 0.0300 0.0315 71,491 +0.00(+1.61%)
Aug 08, 2023 0.0300 0.0341 0.0300 0.0310 110,421 +0.00(+5.80%)
Aug 07, 2023 0.0298 0.0317 0.0293 0.0293 78,518 +0.00(+0.34%)
Aug 04, 2023 0.0300 0.0350 0.0258 0.0292 588,631 -0.01(-14.87%)
Aug 03, 2023 0.0300 0.0350 0.0300 0.0343 369,400 +0.00(+8.20%)
Aug 02, 2023 0.0344 0.0344 0.0276 0.0317 54,845 -0.00(-0.94%)
Aug 01, 2023 0.0325 0.0340 0.0307 0.0320 148,631 +0.00(+4.23%)
Jul 31, 2023 0.0278 0.0352 0.0278 0.0307 110,760 +0.01(+22.80%)
Jul 28, 2023 0.0276 0.0300 0.0250 0.0250 80,401 -0.00(-11.66%)
Jul 27, 2023 0.0276 0.0283 0.0276 0.0283 42,000 -0.00(-0.70%)
Jul 26, 2023 0.0295 0.0295 0.0285 0.0285 14,165 +0.00(+2.52%)
Jul 25, 2023 0.0280 0.0280 0.0250 0.0278 135,343 -0.00(-0.71%)
Jul 24, 2023 0.0350 0.0350 0.0243 0.0280 408,771 -0.00(-6.67%)
Jul 21, 2023 0.0310 0.0310 0.0300 0.0300 76,197 -0.00(-3.23%)
Jul 20, 2023 0.0297 0.0310 0.0297 0.0310 75,499 +0.00(+1.64%)
Jul 19, 2023 0.0310 0.0310 0.0300 0.0305 50,680 -0.00(-6.15%)
Jul 18, 2023 0.0270 0.0325 0.0270 0.0325 85,000 +0.00(+3.83%)
Jul 17, 2023 0.0313 0.0330 0.0313 0.0313 7,150 -0.00(-5.15%)
Jul 14, 2023 0.0342 0.0345 0.0330 0.0330 185,000 +0.00(+0.00%)
Jul 13, 2023 0.0345 0.0346 0.0330 0.0330 60,921 -0.00(-4.90%)
Jul 12, 2023 0.0324 0.0348 0.0302 0.0347 141,004 +0.00(+15.67%)
Jul 11, 2023 0.0340 0.0343 0.0300 0.0300 102,000 -0.00(-10.71%)
Jul 10, 2023 0.0320 0.0358 0.0290 0.0336 119,959 +0.00(+15.86%)
Jul 07, 2023 0.0335 0.0335 0.0290 0.0290 83,964 +0.00(+4.69%)
Jul 06, 2023 0.0335 0.0335 0.0277 0.0277 8,445 -0.00(-8.28%)
Jul 05, 2023 0.0294 0.0335 0.0294 0.0302 65,665 +0.00(+6.34%)
Jul 03, 2023 0.0294 0.0294 0.0282 0.0284 16,790 -0.00(-6.27%)
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(-20.59%)
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%)
Apr 03, 2023 0.0381 0.0400 0.0370 0.0376 226,500 -0.00(-0.79%)
Mar 31, 2023 0.0363 0.0379 0.0350 0.0379 94,000 +0.00(+3.84%)
Mar 30, 2023 0.0370 0.0370 0.0365 0.0365 13,000 -0.00(-2.93%)
Mar 29, 2023 0.0400 0.0400 0.0355 0.0376 40,236 +0.00(+2.45%)
Mar 28, 2023 0.0400 0.0400 0.0367 0.0367 4,000 -0.00(-2.39%)
Mar 27, 2023 0.0357 0.0376 0.0330 0.0376 123,000 +0.00(+0.80%)
Mar 23, 2023 0.0373 0 +0.00(+5.07%)
Mar 22, 2023 0.0390 0.0400 0.0346 0.0355 123,478 +0.00(+8.23%)
Mar 21, 2023 0.0330 0.0356 0.0328 0.0328 81,002 -0.00(-12.53%)
Mar 20, 2023 0.0390 0.0390 0.0354 0.0375 111,820 +0.00(+0.00%)
Mar 17, 2023 0.0349 0.0390 0.0313 0.0375 620,966 +0.01(+20.19%)
Mar 16, 2023 0.0240 0.0312 0.0240 0.0312 12,000 -0.00(-6.02%)
Mar 15, 2023 0.0334 0.0370 0.0332 0.0332 16,300 -0.00(-1.19%)
Mar 14, 2023 0.0328 0.0336 0.0312 0.0336 83,195 +0.00(+15.46%)
Mar 13, 2023 0.0367 0.0367 0.0291 0.0291 60,593 -0.00(-5.52%)
Mar 10, 2023 0.0308 0.0308 0.0308 0.0308 21,000 +0.00(+0.00%)
Mar 09, 2023 0.0332 0.0332 0.0308 0.0308 9,000 +0.00(+2.67%)
Mar 08, 2023 0.0309 0.0320 0.0300 0.0300 18,929 -0.00(-3.23%)
Mar 07, 2023 0.0340 0.0369 0.0310 0.0310 53,740 -0.00(-6.91%)
Mar 06, 2023 0.0322 0.0340 0.0322 0.0333 123,031 -0.00(-0.60%)
Mar 03, 2023 0.0330 0.0350 0.0330 0.0335 97,975 +0.00(+4.04%)
Mar 02, 2023 0.0333 0.0333 0.0322 0.0322 2,800 +0.00(+0.00%)
Mar 01, 2023 0.0344 0.0345 0.0322 0.0322 46,199 -0.00(-9.55%)
Feb 28, 2023 0.0324 0.0356 0.0324 0.0356 75,808 +0.00(+3.49%)
Feb 27, 2023 0.0364 0.0364 0.0334 0.0344 17,500 -0.00(-6.27%)
Feb 24, 2023 0.0367 0.0367 0.0322 0.0367 11,000 +0.00(+5.76%)
Feb 23, 2023 0.0363 0.0363 0.0331 0.0347 7,777 +0.00(+6.77%)
Feb 22, 2023 0.0348 0.0370 0.0325 0.0325 56,254 -0.00(-4.41%)
Feb 21, 2023 0.0374 0.0375 0.0325 0.0340 314,446 -0.00(-12.37%)
Feb 17, 2023 0.0359 0.0388 0.0322 0.0388 583,752 +0.00(+2.11%)
Feb 16, 2023 0.0388 0.0388 0.0339 0.0380 284,401 +0.00(+5.56%)
Feb 15, 2023 0.0400 0.0400 0.0360 0.0360 59,500 -0.00(-2.44%)
Feb 14, 2023 0.0344 0.0369 0.0344 0.0369 76,500 +0.00(+5.73%)
Feb 13, 2023 0.0368 0.0380 0.0337 0.0349 68,460 +0.00(+3.87%)
Feb 10, 2023 0.0350 0.0370 0.0336 0.0336 58,270 -0.00(-4.27%)
Feb 09, 2023 0.0380 0.0385 0.0351 0.0351 249,726 -0.00(-5.14%)
Feb 08, 2023 0.0379 0.0380 0.0370 0.0370 48,875 +0.00(+0.00%)
Feb 07, 2023 0.0330 0.0379 0.0330 0.0370 439,971 +0.00(+5.71%)
Feb 06, 2023 0.0299 0.0368 0.0299 0.0350 65,360 +0.00(+6.06%)
Feb 03, 2023 0.0331 0.0339 0.0320 0.0330 84,300 -0.00(-2.65%)
Feb 02, 2023 0.0330 0.0339 0.0300 0.0339 43,995 +0.00(+7.62%)
Feb 01, 2023 0.0346 0.0346 0.0310 0.0315 41,100 -0.00(-9.74%)
Jan 31, 2023 0.0310 0.0350 0.0310 0.0349 57,861 -0.00(-0.29%)
Jan 30, 2023 0.0379 0.0379 0.0337 0.0350 90,390 +0.00(+0.00%)
Jan 27, 2023 0.0316 0.0360 0.0316 0.0350 92,094 +0.00(+6.06%)
Jan 26, 2023 0.0360 0.0360 0.0330 0.0330 4,440 +0.00(+0.92%)
Jan 25, 2023 0.0370 0.0370 0.0319 0.0327 321,001 -0.00(-11.62%)
Jan 24, 2023 0.0347 0.0370 0.0345 0.0370 71,000 +0.00(+7.25%)
Jan 23, 2023 0.0341 0.0350 0.0331 0.0345 69,183 -0.00(-3.36%)
Jan 20, 2023 0.0380 0.0380 0.0331 0.0357 117,980 -0.00(-5.56%)
Jan 19, 2023 0.0372 0.0378 0.0327 0.0378 4,700 -0.00(-0.53%)
Jan 18, 2023 0.0380 0.0380 0.0355 0.0380 43,000 +0.00(+1.60%)
Jan 17, 2023 0.0379 0.0379 0.0355 0.0374 53,231 +0.00(+5.35%)
Jan 13, 2023 0.0380 0.0380 0.0350 0.0355 143,510 +0.00(+0.00%)
Jan 12, 2023 0.0372 0.0374 0.0352 0.0355 46,167 -0.00(-4.05%)
Jan 11, 2023 0.0338 0.0370 0.0338 0.0370 90,675 +0.00(+3.93%)
Jan 10, 2023 0.0356 0.0356 0.0356 0.0356 5,617 +0.00(+0.00%)
Jan 09, 2023 0.0346 0.0356 0.0345 0.0356 20,349 +0.00(+7.23%)
Jan 06, 2023 0.0349 0.0369 0.0332 0.0332 52,400 -0.00(-8.29%)
Jan 05, 2023 0.0382 0.0382 0.0362 0.0362 25,685 +0.00(+9.04%)
Jan 04, 2023 0.0375 0.0375 0.0330 0.0332 88,465 -0.00(-9.29%)
Jan 03, 2023 0.0362 0.0368 0.0285 0.0366 28,290 +0.00(+4.57%)
Dec 30, 2022 0.0344 0.0350 0.0330 0.0350 175,115 +0.00(+1.74%)
Dec 29, 2022 0.0345 0.0345 0.0315 0.0344 46,250 +0.00(+4.24%)
Dec 28, 2022 0.0329 0.0330 0.0329 0.0330 53,300 +0.00(+0.30%)
Dec 27, 2022 0.0315 0.0332 0.0315 0.0329 53,055 -0.00(-0.30%)
Dec 23, 2022 0.0375 0.0375 0.0330 0.0330 162,100 -0.00(-6.52%)
Dec 22, 2022 0.0348 0.0353 0.0348 0.0353 13,800 -0.00(-4.59%)
Dec 21, 2022 0.0330 0.0370 0.0330 0.0370 15,180 -0.00(-1.86%)
Dec 20, 2022 0.0353 0.0377 0.0330 0.0377 163,738 +0.00(+13.21%)
Dec 19, 2022 0.0350 0.0374 0.0330 0.0333 108,200 -0.00(-4.86%)
Dec 16, 2022 0.0350 0.0380 0.0350 0.0350 7,000 -0.00(-6.91%)
Dec 15, 2022 0.0379 0.0380 0.0348 0.0376 230,281 +0.00(+1.90%)
Dec 14, 2022 0.0377 0.0380 0.0360 0.0369 103,000 -0.00(-0.27%)
Dec 13, 2022 0.0340 0.0370 0.0340 0.0370 62,100 +0.00(+12.12%)
Dec 12, 2022 0.0362 0.0373 0.0330 0.0330 238,100 -0.00(-3.51%)
Dec 09, 2022 0.0360 0.0375 0.0336 0.0342 236,275 -0.00(-5.52%)
Dec 08, 2022 0.0367 0.0367 0.0361 0.0362 12,300 +0.00(+0.56%)
Dec 07, 2022 0.0370 0.0387 0.0360 0.0360 57,500 +0.00(+0.00%)
Dec 06, 2022 0.0360 0.0360 0.0360 0.0360 2,500 +0.00(+0.00%)
Dec 05, 2022 0.0355 0.0376 0.0335 0.0360 87,493 -0.00(-1.37%)
Dec 02, 2022 0.0370 0.0379 0.0355 0.0365 152,356 -0.00(-2.67%)
Dec 01, 2022 0.0380 0.0380 0.0355 0.0375 150,060 -0.00(-1.06%)
Nov 30, 2022 0.0382 0.0382 0.0342 0.0379 340,640 +0.00(+2.43%)
Nov 29, 2022 0.0355 0.0370 0.0355 0.0370 28,490 +0.00(+2.78%)
Nov 28, 2022 0.0360 0.0366 0.0360 0.0360 79,000 +0.00(+1.41%)
Nov 25, 2022 0.0370 0.0370 0.0340 0.0355 73,111 +0.00(+1.43%)
Nov 23, 2022 0.0390 0.0399 0.0334 0.0350 305,193 -0.00(-10.49%)
Nov 22, 2022 0.0360 0.0404 0.0340 0.0391 257,075 +0.00(+3.17%)
Nov 21, 2022 0.0358 0.0379 0.0338 0.0379 30,000 +0.00(+12.80%)
Nov 18, 2022 0.0380 0.0380 0.0336 0.0336 24,342 -0.00(-3.72%)
Nov 17, 2022 0.0380 0.0380 0.0330 0.0349 212,418 -0.00(-5.16%)
Nov 16, 2022 0.0340 0.0394 0.0340 0.0368 37,945 -0.01(-13.21%)
Nov 15, 2022 0.0386 0.0424 0.0350 0.0424 250,465 +0.01(+22.54%)
Nov 14, 2022 0.0310 0.0365 0.0310 0.0346 284,534 -0.00(-7.98%)
Nov 11, 2022 0.0370 0.0376 0.0348 0.0376 118,781 +0.00(+2.73%)
Nov 10, 2022 0.0360 0.0376 0.0350 0.0366 189,300 -0.00(-3.17%)
Nov 09, 2022 0.0380 0.0380 0.0370 0.0378 11,896 -0.00(-0.79%)
Nov 08, 2022 0.0372 0.0384 0.0368 0.0381 297,490 +0.00(+5.25%)
Nov 07, 2022 0.0326 0.0396 0.0326 0.0362 104,803 +0.00(+0.00%)
Nov 04, 2022 0.0375 0.0375 0.0323 0.0362 125,230 +0.00(+0.56%)
Nov 03, 2022 0.0400 0.0400 0.0327 0.0360 127,431 -0.00(-3.23%)
Nov 02, 2022 0.0356 0.0372 0.0335 0.0372 329,040 -0.00(-3.38%)
Nov 01, 2022 0.0407 0.0407 0.0370 0.0385 56,810 +0.00(+0.00%)
Oct 31, 2022 0.0400 0.0402 0.0370 0.0385 255,533 +0.00(+0.52%)
Oct 28, 2022 0.0429 0.0429 0.0370 0.0383 189,020 -0.01(-14.89%)
Oct 27, 2022 0.0410 0.0450 0.0410 0.0450 71,490 +0.00(+10.84%)
Oct 26, 2022 0.0450 0.0508 0.0397 0.0406 527,929 -0.00(-7.73%)
Oct 25, 2022 0.0422 0.0440 0.0410 0.0440 79,360 +0.00(+0.00%)
Oct 24, 2022 0.0418 0.0440 0.0400 0.0440 24,756 -0.00(-2.22%)
Oct 21, 2022 0.0410 0.0450 0.0400 0.0450 221,146 +0.00(+6.13%)
Oct 20, 2022 0.0426 0.0450 0.0400 0.0424 86,382 +0.00(+0.00%)
Oct 19, 2022 0.0439 0.0439 0.0424 0.0424 22,704 -0.00(-2.30%)
Oct 18, 2022 0.0400 0.0440 0.0400 0.0434 92,257 -0.00(-2.91%)
Oct 17, 2022 0.0419 0.0447 0.0399 0.0447 34,317 +0.00(+1.13%)
Oct 14, 2022 0.0510 0.0510 0.0428 0.0442 60,633 -0.00(-8.11%)
Oct 13, 2022 0.0410 0.0500 0.0400 0.0481 263,401 -0.00(-1.84%)
Oct 12, 2022 0.0470 0.0514 0.0470 0.0490 14,490 +0.00(+1.45%)
Oct 11, 2022 0.0450 0.0490 0.0420 0.0483 138,328 -0.00(-1.43%)
Oct 10, 2022 0.0484 0.0490 0.0480 0.0490 65,000 +0.00(+9.62%)
Oct 07, 2022 0.0424 0.0470 0.0424 0.0447 45,000 -0.00(-5.89%)
Oct 06, 2022 0.0514 0.0514 0.0450 0.0475 30,200 -0.00(-0.42%)
Oct 05, 2022 0.0444 0.0479 0.0444 0.0477 102,478 -0.00(-2.85%)
Oct 04, 2022 0.0464 0.0491 0.0434 0.0491 133,299 +0.00(+5.82%)
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.