Skip to main content

Declan Cobalt Inc (OP: DCNNF )

0.2247 UNCHANGED
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 0.0810 0.0810 0.0772 0.0795 153,175 -0.00(-1.85%)
Aug 31, 2021 0.0873 0.0873 0.0800 0.0810 209,919 -0.01(-7.22%)
Aug 30, 2021 0.0879 0.0910 0.0836 0.0873 187,562 -0.00(-0.68%)
Aug 27, 2021 0.0806 0.0884 0.0801 0.0879 217,501 +0.00(+4.64%)
Aug 26, 2021 0.0800 0.0870 0.0800 0.0840 81,060 -0.01(-8.60%)
Aug 25, 2021 0.0865 0.0919 0.0864 0.0919 10,171 -0.00(-0.11%)
Aug 24, 2021 0.0904 0.0926 0.0904 0.0920 9,250 +0.00(+4.31%)
Aug 23, 2021 0.0945 0.0945 0.0832 0.0882 32,480 +0.01(+10.25%)
Aug 20, 2021 0.0818 0.0820 0.0800 0.0800 109,400 +0.00(+0.00%)
Aug 19, 2021 0.0858 0.0910 0.0800 0.0800 189,364 -0.01(-9.30%)
Aug 18, 2021 0.0838 0.0953 0.0832 0.0882 185,152 +0.00(+3.89%)
Aug 17, 2021 0.0880 0.0880 0.0784 0.0849 330,847 -0.00(-3.63%)
Aug 16, 2021 0.0940 0.0940 0.0850 0.0881 23,715 -0.00(-1.78%)
Aug 13, 2021 0.0841 0.0901 0.0841 0.0897 143,662 -0.00(-2.18%)
Aug 12, 2021 0.0885 0.0917 0.0858 0.0917 243,900 +0.00(+2.92%)
Aug 11, 2021 0.0949 0.0970 0.0853 0.0891 266,137 -0.01(-5.81%)
Aug 10, 2021 0.0888 0.1000 0.0888 0.0946 83,755 -0.00(-3.37%)
Aug 09, 2021 0.0948 0.0999 0.0945 0.0979 34,495 +0.00(+0.00%)
Aug 06, 2021 0.0900 0.1001 0.0900 0.0979 87,603 -0.00(-2.97%)
Aug 05, 2021 0.0899 0.1009 0.0899 0.1009 47,671 +0.00(+1.92%)
Aug 04, 2021 0.0943 0.1000 0.0911 0.0990 102,121 +0.00(+4.21%)
Aug 03, 2021 0.0950 0.0950 0.0950 0.0950 10,180 -0.00(-0.11%)
Aug 02, 2021 0.0951 0.1012 0.0951 0.0951 8,390 -0.01(-5.56%)
Jul 30, 2021 0.1000 0.1007 0.0971 0.1007 103,040 +0.00(+2.13%)
Jul 29, 2021 0.1068 0.1068 0.0962 0.0986 105,601 -0.00(-2.47%)
Jul 28, 2021 0.0998 0.1011 0.0960 0.1011 124,166 +0.00(+0.80%)
Jul 27, 2021 0.1041 0.1054 0.1002 0.1003 52,256 -0.01(-7.22%)
Jul 26, 2021 0.1016 0.1097 0.1016 0.1081 25,291 +0.00(+3.74%)
Jul 23, 2021 0.1109 0.1129 0.1023 0.1042 170,198 -0.00(-4.23%)
Jul 22, 2021 0.1069 0.1088 0.1021 0.1088 122,362 +0.01(+6.56%)
Jul 21, 2021 0.1013 0.1044 0.1010 0.1021 34,595 -0.00(-0.87%)
Jul 20, 2021 0.0981 0.1109 0.0981 0.1030 258,817 +0.00(+2.39%)
Jul 19, 2021 0.0999 0.1065 0.0950 0.1006 703,551 +0.01(+5.78%)
Jul 16, 2021 0.1008 0.1017 0.0951 0.0951 145,300 -0.00(-2.76%)
Jul 15, 2021 0.1000 0.1026 0.0978 0.0978 56,239 -0.00(-4.12%)
Jul 14, 2021 0.1044 0.1080 0.1017 0.1020 216,855 +0.00(+2.00%)
Jul 13, 2021 0.1035 0.1049 0.0995 0.1000 294,433 -0.00(-4.31%)
Jul 12, 2021 0.1064 0.1087 0.1039 0.1045 126,098 -0.00(-2.34%)
Jul 09, 2021 0.1093 0.1093 0.1033 0.1070 26,540 -0.00(-3.60%)
Jul 08, 2021 0.1100 0.1110 0.1035 0.1110 202,985 +0.00(+0.91%)
Jul 07, 2021 0.1095 0.1129 0.1092 0.1100 23,195 +0.00(+0.00%)
Jul 06, 2021 0.1127 0.1185 0.1082 0.1100 258,393 -0.01(-5.98%)
Jul 02, 2021 0.1190 0.1200 0.1139 0.1170 45,166 -0.00(-1.27%)
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.