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 (%)
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%)
Jun 01, 2020 0.0600 0.0600 0.0586 0.0586 179,490 -0.00(-4.72%)
May 29, 2020 0.0580 0.0615 0.0580 0.0615 7,000 -0.00(-3.30%)
May 28, 2020 0.0642 0.0642 0.0617 0.0636 283,300 -0.00(-0.93%)
May 27, 2020 0.0583 0.0659 0.0583 0.0642 290,093 -0.00(-1.38%)
May 26, 2020 0.0696 0.0696 0.0651 0.0651 22,500 +0.01(+8.50%)
May 22, 2020 0.0650 0.0650 0.0600 0.0600 84,600 +0.00(+0.17%)
May 21, 2020 0.0680 0.0720 0.0580 0.0599 81,200 -0.01(-14.43%)
May 20, 2020 0.0760 0.0760 0.0700 0.0700 14,152 +0.00(+2.19%)
May 19, 2020 0.0729 0.0729 0.0641 0.0685 36,518 -0.01(-14.37%)
May 18, 2020 0.0670 0.0810 0.0670 0.0800 64,888 +0.01(+19.40%)
May 15, 2020 0.0679 0.0680 0.0636 0.0670 153,500 +0.00(+3.08%)
May 14, 2020 0.0730 0.0730 0.0633 0.0650 6,100 +0.00(+8.15%)
May 13, 2020 0.0581 0.0601 0.0581 0.0601 11,020 +0.00(+0.17%)
May 11, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.17%)
May 08, 2020 0.0580 0.0599 0.0580 0.0599 32,000 -0.00(-2.44%)
May 06, 2020 0.0614 0.0614 0.0614 0 +0.00(+4.42%)
May 05, 2020 0.0636 0.0636 0.0588 0.0588 3,620 -0.01(-13.78%)
May 04, 2020 0.0609 0.0682 0.0609 0.0682 13,275 -0.00(-0.15%)
May 01, 2020 0.0660 0.0683 0.0660 0.0683 16,200 +0.00(+5.89%)
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%)
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.