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

Declan Cobalt Inc (OP: DCNNF )

0.2050 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 18, 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 (%)
Nov 30, 2021 0.0491 0.0516 0.0491 0.0510 66,700 +0.00(+1.19%)
Nov 29, 2021 0.0501 0.0519 0.0500 0.0504 66,911 +0.00(+0.80%)
Nov 26, 2021 0.0510 0.0521 0.0500 0.0500 170,944 -0.00(-4.58%)
Nov 24, 2021 0.0513 0.0530 0.0510 0.0524 124,934 +0.00(+2.75%)
Nov 23, 2021 0.0515 0.0549 0.0510 0.0510 169,920 -0.00(-7.10%)
Nov 22, 2021 0.0515 0.0549 0.0510 0.0549 116,800 +0.00(+5.98%)
Nov 19, 2021 0.0520 0.0520 0.0514 0.0518 108,000 -0.00(-0.19%)
Nov 18, 2021 0.0600 0.0600 0.0513 0.0519 471,720 -0.00(-8.63%)
Nov 17, 2021 0.0645 0.0645 0.0515 0.0568 294,167 +0.00(+3.46%)
Nov 16, 2021 0.0604 0.0604 0.0547 0.0549 91,440 -0.00(-3.68%)
Nov 15, 2021 0.0510 0.0572 0.0510 0.0570 66,129 +0.00(+7.34%)
Nov 12, 2021 0.0510 0.0540 0.0510 0.0531 69,378 +0.00(+2.12%)
Nov 11, 2021 0.0510 0.0525 0.0510 0.0520 137,000 +0.00(+1.96%)
Nov 10, 2021 0.0565 0.0510 0.0510 203,034 -0.00(-3.23%)
Nov 09, 2021 0.0570 0.0587 0.0500 0.0527 289,942 -0.00(-5.89%)
Nov 08, 2021 0.0519 0.0566 0.0514 0.0560 135,480 +0.00(+7.28%)
Nov 05, 2021 0.0560 0.0560 0.0510 0.0522 182,618 -0.00(-8.26%)
Nov 04, 2021 0.0597 0.0609 0.0550 0.0569 235,636 -0.00(-5.17%)
Nov 03, 2021 0.0626 0.0626 0.0559 0.0600 161,423 +0.00(+0.00%)
Nov 02, 2021 0.0557 0.0600 0.0556 0.0600 48,802 +0.00(+4.35%)
Nov 01, 2021 0.0600 0.0619 0.0575 0.0575 32,150 -0.00(-1.71%)
Oct 29, 2021 0.0618 0.0618 0.0585 0.0585 110,100 -0.00(-4.41%)
Oct 28, 2021 0.0600 0.0619 0.0586 0.0612 169,058 -0.00(-0.65%)
Oct 27, 2021 0.0600 0.0618 0.0580 0.0616 149,163 -0.00(-2.22%)
Oct 26, 2021 0.0678 0.0630 248,600 -0.00(-1.56%)
Oct 25, 2021 0.0558 0.0640 0.0558 0.0640 150,326 +0.01(+14.29%)
Oct 22, 2021 0.0565 0.0580 0.0559 0.0560 125,767 -0.00(-0.88%)
Oct 21, 2021 0.0657 0.0657 0.0562 0.0565 104,885 +0.00(+0.36%)
Oct 20, 2021 0.0655 0.0659 0.0563 0.0563 256,960 -0.01(-10.63%)
Oct 19, 2021 0.0650 0.0659 0.0605 0.0630 119,108 -0.00(-4.40%)
Oct 18, 2021 0.0659 0.0659 0.0626 0.0659 37,905 +0.00(+1.38%)
Oct 15, 2021 0.0650 0.0675 0.0650 0.0650 43,550 +0.00(+0.00%)
Oct 14, 2021 0.0694 0.0694 0.0650 0.0650 23,785 -0.00(-0.61%)
Oct 13, 2021 0.0622 0.0655 0.0622 0.0654 52,909 +0.00(+2.83%)
Oct 12, 2021 0.0590 0.0687 0.0590 0.0636 145,877 +0.00(+0.47%)
Oct 11, 2021 0.0655 0.0655 0.0600 0.0633 66,591 -0.00(-1.56%)
Oct 08, 2021 0.0659 0.0659 0.0600 0.0643 152,986 +0.00(+2.88%)
Oct 07, 2021 0.0700 0.0700 0.0586 0.0625 339,778 -0.00(-7.13%)
Oct 06, 2021 0.0770 0.0770 0.0627 0.0673 2,400 -0.00(-3.86%)
Oct 05, 2021 0.0629 0.0701 0.0629 0.0700 74,819 +0.01(+14.75%)
Oct 04, 2021 0.0600 0.0683 0.0598 0.0610 248,072 -0.01(-10.56%)
Oct 01, 2021 0.0680 0.0682 0.0649 0.0682 217,325 +0.00(+1.04%)
Sep 30, 2021 0.0600 0.0675 0.0589 0.0675 184,110 +0.01(+8.00%)
Sep 29, 2021 0.0653 0.0671 0.0625 0.0625 75,515 -0.00(-6.86%)
Sep 28, 2021 0.0638 0.0674 0.0635 0.0671 42,531 +0.00(+5.17%)
Sep 27, 2021 0.0675 0.0786 0.0638 0.0638 283,310 -0.01(-9.38%)
Sep 24, 2021 0.0734 0.0760 0.0704 0.0704 75,800 +0.00(+0.57%)
Sep 23, 2021 0.0750 0.0750 0.0700 0.0700 13,500 -0.00(-6.04%)
Sep 22, 2021 0.0700 0.0748 0.0667 0.0745 139,926 +0.01(+12.20%)
Sep 21, 2021 0.0675 0.0750 0.0664 0.0664 244,800 -0.00(-0.90%)
Sep 20, 2021 0.0670 0.0747 0.0661 0.0670 394,734 -0.00(-4.69%)
Sep 17, 2021 0.0700 0.0725 0.0700 0.0703 6,800 -0.00(-0.57%)
Sep 16, 2021 0.0658 0.0713 0.0658 0.0707 134,909 +0.00(+1.00%)
Sep 15, 2021 0.0711 0.0785 0.0700 0.0700 302,080 -0.00(-6.67%)
Sep 14, 2021 0.0750 0.0750 0.0680 0.0750 117,780 +0.00(+6.23%)
Sep 13, 2021 0.0701 0.0762 0.0700 0.0706 128,970 -0.00(-0.70%)
Sep 10, 2021 0.0779 0.0779 0.0711 0.0711 30,451 -0.00(-1.93%)
Sep 09, 2021 0.0750 0.0798 0.0724 0.0725 145,560 -0.01(-8.58%)
Sep 08, 2021 0.0714 0.0793 0.0714 0.0793 76,200 -0.00(-0.88%)
Sep 07, 2021 0.0790 0.0874 0.0707 0.0800 305,536 -0.00(-0.12%)
Sep 03, 2021 0.0780 0.0847 0.0780 0.0801 108,800 -0.00(-3.84%)
Sep 02, 2021 0.0850 0.0873 0.0780 0.0833 121,503 +0.00(+4.78%)
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.