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

Declan Cobalt Inc (OP: DCNNF )

0.1924 UNCHANGED
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 23, 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 (%)
May 28, 2021 0.1216 0.1283 0.1181 0.1260 181,648 -0.00(-1.95%)
May 27, 2021 0.1364 0.1377 0.1250 0.1285 271,750 -0.00(-0.23%)
May 26, 2021 0.1350 0.1350 0.1264 0.1288 153,402 -0.01(-6.19%)
May 25, 2021 0.1394 0.1448 0.1310 0.1373 172,166 -0.00(-1.93%)
May 24, 2021 0.1336 0.1531 0.1305 0.1400 109,901 +0.00(+2.19%)
May 21, 2021 0.1499 0.1530 0.1346 0.1370 284,841 -0.01(-5.97%)
May 20, 2021 0.1387 0.1490 0.1350 0.1457 121,684 +0.01(+7.93%)
May 19, 2021 0.1491 0.1491 0.1350 0.1350 376,760 +0.00(+0.52%)
May 18, 2021 0.1221 0.1497 0.1202 0.1343 613,084 +0.01(+8.22%)
May 17, 2021 0.1231 0.1338 0.1201 0.1241 411,909 -0.00(-0.80%)
May 14, 2021 0.1321 0.1329 0.1240 0.1251 375,837 -0.00(-2.57%)
May 13, 2021 0.1391 0.1500 0.1205 0.1284 584,697 -0.01(-4.04%)
May 12, 2021 0.1390 0.1475 0.1310 0.1338 557,875 -0.00(-1.83%)
May 11, 2021 0.1353 0.1454 0.1315 0.1363 329,526 -0.00(-0.66%)
May 10, 2021 0.1497 0.1500 0.1370 0.1372 593,655 +0.00(+0.00%)
May 07, 2021 0.1470 0.1500 0.1353 0.1372 618,839 -0.01(-4.72%)
May 06, 2021 0.1320 0.1484 0.1262 0.1440 646,040 +0.01(+9.51%)
May 05, 2021 0.1454 0.1454 0.1251 0.1315 855,621 -0.01(-5.40%)
May 04, 2021 0.1400 0.1427 0.1348 0.1390 246,034 +0.00(+2.21%)
May 03, 2021 0.1350 0.1400 0.1300 0.1360 165,362 +0.00(+1.42%)
Apr 30, 2021 0.1353 0.1370 0.1255 0.1341 695,700 +0.00(+3.15%)
Apr 29, 2021 0.1234 0.1360 0.1200 0.1300 800,761 +0.01(+9.61%)
Apr 28, 2021 0.1273 0.1273 0.1160 0.1186 115,251 -0.00(-0.34%)
Apr 27, 2021 0.1229 0.1229 0.1158 0.1190 100,796 -0.00(-0.58%)
Apr 26, 2021 0.1143 0.1206 0.1143 0.1197 194,994 +0.01(+11.66%)
Apr 23, 2021 0.0992 0.1090 0.0992 0.1072 112,000 +0.00(+4.28%)
Apr 22, 2021 0.1044 0.1044 0.1028 0.1028 124,200 -0.00(-2.28%)
Apr 21, 2021 0.1041 0.1052 0.0997 0.1052 135,877 +0.00(+2.33%)
Apr 20, 2021 0.1150 0.1150 0.1000 0.1028 105,239 -0.01(-8.21%)
Apr 19, 2021 0.1110 0.1131 0.1000 0.1120 275,300 +0.01(+7.80%)
Apr 16, 2021 0.1026 0.1051 0.1001 0.1039 217,600 -0.00(-3.80%)
Apr 15, 2021 0.1114 0.1114 0.1000 0.1080 115,730 +0.00(+1.03%)
Apr 14, 2021 0.1041 0.1069 0.0996 0.1069 43,075 +0.00(+2.00%)
Apr 13, 2021 0.1048 0.1064 0.1048 0.1048 30,420 -0.00(-1.78%)
Apr 12, 2021 0.1028 0.1078 0.1028 0.1067 38,700 -0.00(-1.48%)
Apr 09, 2021 0.1111 0.1111 0.1032 0.1083 112,300 -0.00(-0.18%)
Apr 08, 2021 0.1118 0.1118 0.1070 0.1085 110,000 -0.00(-1.36%)
Apr 07, 2021 0.1078 0.1122 0.1066 0.1100 221,068 +0.00(+0.00%)
Apr 06, 2021 0.1163 0.1163 0.1022 0.1100 58,500 +0.00(+0.00%)
Apr 05, 2021 0.1157 0.1157 0.1067 0.1100 52,791 -0.00(-2.57%)
Apr 01, 2021 0.1090 0.1130 0.1062 0.1129 58,900 +0.00(+2.45%)
Mar 31, 2021 0.1100 0.1120 0.1065 0.1102 46,000 +0.00(+1.01%)
Mar 30, 2021 0.1164 0.1194 0.1091 0.1091 227,468 -0.00(-1.80%)
Mar 29, 2021 0.1180 0.1180 0.1057 0.1111 111,557 +0.01(+5.81%)
Mar 26, 2021 0.1050 0.1077 0.1050 0.1050 4,500 +0.00(+1.35%)
Mar 25, 2021 0.1021 0.1075 0.1021 0.1036 182,056 -0.00(-2.26%)
Mar 24, 2021 0.1170 0.1170 0.1035 0.1060 214,673 -0.00(-2.03%)
Mar 23, 2021 0.1111 0.1162 0.1061 0.1082 139,500 -0.00(-3.74%)
Mar 22, 2021 0.1150 0.1170 0.1122 0.1124 36,423 -0.00(-2.26%)
Mar 19, 2021 0.1164 0.1216 0.1079 0.1150 116,300 -0.00(-1.20%)
Mar 18, 2021 0.1200 0.1202 0.1111 0.1164 261,760 -0.00(-1.61%)
Mar 17, 2021 0.1161 0.1183 0.1130 0.1183 65,899 +0.01(+6.29%)
Mar 16, 2021 0.1180 0.1180 0.1113 0.1113 98,728 -0.00(-0.63%)
Mar 15, 2021 0.1100 0.1204 0.1081 0.1120 365,253 +0.01(+11.55%)
Mar 12, 2021 0.0985 0.1075 0.0942 0.1004 57,800 +0.01(+5.35%)
Mar 11, 2021 0.0992 0.1075 0.0950 0.0953 47,730 -0.01(-6.02%)
Mar 10, 2021 0.1086 0.1100 0.0992 0.1014 194,590 -0.00(-3.06%)
Mar 09, 2021 0.0900 0.1046 0.0900 0.1046 75,168 +0.02(+17.53%)
Mar 08, 2021 0.0834 0.0916 0.0789 0.0890 186,435 +0.01(+6.71%)
Mar 05, 2021 0.0794 0.0900 0.0794 0.0834 207,000 -0.00(-4.69%)
Mar 04, 2021 0.0913 0.0923 0.0870 0.0875 371,158 -0.01(-10.71%)
Mar 03, 2021 0.0890 0.1002 0.0890 0.0980 91,556 +0.01(+5.60%)
Mar 02, 2021 0.0994 0.0999 0.0928 0.0928 42,887 -0.00(-2.52%)
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.