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

Declan Cobalt Inc (OP: DCNNF )

0.2161 +0.0121 (+5.93%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 1, 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 (%)
Apr 30, 2020 0.0675 0.0688 0.0600 0.0645 25,225 +0.00(+1.26%)
Apr 29, 2020 0.0637 0.0637 0.0637 0.0637 54,437 -0.00(-2.45%)
Apr 28, 2020 0.0740 0.0740 0.0600 0.0653 93,750 +0.00(+2.03%)
Apr 27, 2020 0.0642 0.0642 0.0640 0.0640 925 +0.01(+9.22%)
Apr 24, 2020 0.0586 0.0586 0.0586 0.0586 200 -0.00(-0.51%)
Apr 23, 2020 0.0587 0.0600 0.0587 0.0589 67,300 -0.01(-13.00%)
Apr 22, 2020 0.0677 0.0677 0.0677 0.0677 905 +0.00(+0.59%)
Apr 21, 2020 0.0690 0.0690 0.0610 0.0673 18,140 -0.00(-2.46%)
Apr 20, 2020 0.0659 0.0718 0.0601 0.0690 4,348 +0.01(+9.52%)
Apr 17, 2020 0.0625 0.0663 0.0625 0.0630 16,100 -0.00(-0.32%)
Apr 16, 2020 0.0597 0.0755 0.0597 0.0632 28,078 -0.00(-4.24%)
Apr 15, 2020 0.0643 0.0660 0.0613 0.0660 15,275 +0.00(+2.17%)
Apr 14, 2020 0.0682 0.0728 0.0646 0.0646 22,610 +0.01(+14.34%)
Apr 13, 2020 0.0578 0.0723 0.0560 0.0565 154,164 -0.01(-16.67%)
Apr 09, 2020 0.0560 0.0678 0.0560 0.0678 23,000 +0.01(+13.76%)
Apr 08, 2020 0.0596 0.0596 0.0596 1 +0.00(+0.00%)
Apr 06, 2020 0.0596 0.0596 0.0596 0 +0.00(+1.02%)
Apr 03, 2020 0.0613 0.0670 0.0590 0.0590 2,100 -0.01(-8.24%)
Apr 02, 2020 0.0612 0.0673 0.0612 0.0643 52,500 -0.00(-1.98%)
Mar 31, 2020 0.0656 0.0656 0.0656 0 +0.01(+9.33%)
Mar 30, 2020 0.0587 0.0641 0.0584 0.0600 11,400 -0.00(-6.69%)
Mar 27, 2020 0.0626 0.0643 0.0620 0.0643 59,300 -0.00(-6.54%)
Mar 26, 2020 0.0704 0.0717 0.0620 0.0688 66,160 -0.00(-0.29%)
Mar 25, 2020 0.0533 0.0738 0.0533 0.0690 29,324 +0.02(+44.35%)
Mar 24, 2020 0.0475 0.0528 0.0475 0.0478 81,370 +0.00(+0.63%)
Mar 23, 2020 0.0475 0.0475 0.0465 0.0475 11,010 +0.00(+1.50%)
Mar 20, 2020 0.0475 0.0475 0.0450 0.0468 169,800 +0.00(+0.65%)
Mar 19, 2020 0.0470 0.0475 0.0450 0.0465 88,000 -0.00(-2.11%)
Mar 18, 2020 0.0478 0.0478 0.0475 0.0475 109,130 -0.02(-24.60%)
Mar 17, 2020 0.0720 0.0720 0.0527 0.0630 30,144 +0.01(+17.32%)
Mar 16, 2020 0.0501 0.0551 0.0453 0.0537 29,795 -0.00(-6.93%)
Mar 13, 2020 0.0625 0.0630 0.0526 0.0577 79,500 -0.01(-9.84%)
Mar 12, 2020 0.0780 0.0785 0.0600 0.0640 31,364 -0.02(-19.90%)
Mar 11, 2020 0.0910 0.0910 0.0783 0.0799 14,700 -0.02(-17.29%)
Mar 10, 2020 0.1000 0.1000 0.0828 0.0966 42,332 +0.01(+9.77%)
Mar 09, 2020 0.0916 0.1000 0.0812 0.0880 32,420 -0.01(-14.48%)
Mar 06, 2020 0.1056 0.1088 0.1028 0.1029 22,400 -0.00(-3.74%)
Mar 05, 2020 0.1154 0.1188 0.1069 0.1069 21,820 -0.00(-3.52%)
Mar 04, 2020 0.1199 0.1200 0.1108 0.1108 22,730 -0.00(-3.99%)
Mar 03, 2020 0.1140 0.1285 0.1070 0.1154 70,720 -0.01(-5.41%)
Mar 02, 2020 0.1155 0.1283 0.1100 0.1220 36,885 -0.00(-1.77%)
Feb 28, 2020 0.1229 0.1360 0.1059 0.1242 213,200 +0.00(+1.39%)
Feb 27, 2020 0.1275 0.1350 0.1150 0.1225 86,112 -0.01(-6.42%)
Feb 26, 2020 0.1394 0.1400 0.1309 0.1309 18,623 -0.02(-12.44%)
Feb 25, 2020 0.1495 0.1495 0.1495 0.1495 1,500 +0.01(+4.47%)
Feb 24, 2020 0.1585 0.1600 0.1428 0.1431 33,711 -0.01(-6.47%)
Feb 21, 2020 0.1500 0.1594 0.1456 0.1530 83,800 +0.00(+2.14%)
Feb 20, 2020 0.1590 0.1590 0.1490 0.1498 21,045 -0.00(-2.73%)
Feb 19, 2020 0.1665 0.1710 0.1538 0.1540 106,951 -0.02(-12.00%)
Feb 18, 2020 0.1413 0.1750 0.1388 0.1750 282,891 +0.04(+27.46%)
Feb 14, 2020 0.1341 0.1374 0.1300 0.1373 203,900 +0.01(+5.62%)
Feb 13, 2020 0.1205 0.1300 0.1171 0.1300 154,167 +0.01(+9.06%)
Feb 12, 2020 0.1350 0.1396 0.1192 0.1192 94,877 -0.02(-11.70%)
Feb 11, 2020 0.1400 0.1450 0.1350 0.1350 68,150 -0.01(-4.46%)
Feb 10, 2020 0.1450 0.1485 0.1400 0.1413 36,977 -0.01(-4.53%)
Feb 07, 2020 0.1500 0.1546 0.1466 0.1480 138,700 +0.01(+3.50%)
Feb 06, 2020 0.1356 0.1430 0.1338 0.1430 3,346 +0.00(+2.14%)
Feb 05, 2020 0.1544 0.1575 0.1380 0.1400 175,235 -0.01(-9.50%)
Feb 04, 2020 0.1473 0.1560 0.1473 0.1547 24,291 +0.01(+8.03%)
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.