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

Declan Cobalt Inc (OP: DCNNF )

0.2237 -0.0096 (-4.11%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 6, 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 (%)
Oct 31, 2019 0.0600 0.0658 0.0558 0.0624 125,000 -0.00(-5.02%)
Oct 30, 2019 0.0634 0.0657 0.0610 0.0657 21,000 +0.01(+9.32%)
Oct 28, 2019 0.0601 0.0601 0.0601 0 -0.00(-3.53%)
Oct 24, 2019 0.0623 0.0623 0.0623 0 +0.00(+1.30%)
Oct 23, 2019 0.0615 0.0615 0.0615 0.0615 7,500 -0.05(-46.48%)
Oct 21, 2019 0.1149 0.1149 0.1149 0 +0.04(+50.00%)
Oct 17, 2019 0.0766 0.0766 0.0766 0 +0.00(+0.00%)
Oct 16, 2019 0.0701 0.0766 0.0701 0.0766 54,300 +0.01(+19.13%)
Oct 15, 2019 0.0805 0.0805 0.0643 0.0643 6,500 -0.02(-20.52%)
Oct 11, 2019 0.0809 0.0809 0.0809 0 +0.01(+8.30%)
Oct 10, 2019 0.0747 0.0747 0.0747 0.0747 100 -0.01(-10.86%)
Oct 09, 2019 0.0240 0.0838 0.0240 0.0838 30,836 +0.01(+17.70%)
Oct 07, 2019 0.0712 0.0712 0.0712 0 -0.02(-20.89%)
Oct 04, 2019 0.0899 0.0900 0.0861 0.0900 17,300 +0.01(+12.50%)
Oct 03, 2019 0.0677 0.0800 0.0677 0.0800 55,750 +0.01(+22.14%)
Oct 01, 2019 0.0655 0.0655 0.0655 0 +0.00(+1.55%)
Sep 30, 2019 0.0665 0.0665 0.0625 0.0645 14,325 +0.01(+21.01%)
Sep 27, 2019 0.0500 0.0533 0.0500 0.0533 20,000 +0.00(+2.50%)
Sep 26, 2019 0.0471 0.0520 0.0456 0.0520 18,500 -0.00(-1.89%)
Sep 24, 2019 0.0530 0.0530 0.0530 0 -0.01(-9.71%)
Sep 23, 2019 0.0562 0.0600 0.0562 0.0587 7,500 +0.00(+4.45%)
Sep 20, 2019 0.0600 0.0600 0.0562 0.0562 18,000 +0.00(+0.00%)
Sep 19, 2019 0.0600 0.0600 0.0562 0.0562 50,600 -0.00(-6.80%)
Sep 18, 2019 0.0640 0.0640 0.0564 0.0603 35,850 -0.00(-1.15%)
Sep 17, 2019 0.0652 0.0691 0.0590 0.0610 77,650 -0.00(-6.15%)
Sep 16, 2019 0.0653 0.0653 0.0650 0.0650 42,675 +0.00(+0.00%)
Sep 13, 2019 0.0647 0.0650 0.0647 0.0650 26,500 +0.00(+6.56%)
Sep 12, 2019 0.0610 0.0641 0.0592 0.0610 58,800 -0.01(-15.28%)
Sep 11, 2019 0.0610 0.0720 0.0610 0.0720 11,450 +0.00(+2.13%)
Sep 09, 2019 0.0705 0.0705 0.0705 0 -0.01(-7.36%)
Sep 06, 2019 0.0635 0.0761 0.0635 0.0761 10,400 +0.01(+10.13%)
Sep 05, 2019 0.0633 0.0791 0.0633 0.0691 57,843 -0.00(-5.21%)
Sep 04, 2019 0.0700 0.0729 0.0700 0.0729 10,757 +0.01(+9.62%)
Sep 03, 2019 0.0770 0.0775 0.0664 0.0665 15,358 -0.00(-6.99%)
Aug 30, 2019 0.0792 0.0792 0.0715 0.0715 13,000 +0.00(+0.28%)
Aug 29, 2019 0.0712 0.0741 0.0712 0.0713 13,019 -0.01(-11.98%)
Aug 28, 2019 0.0711 0.0810 0.0711 0.0810 5,713 +0.01(+12.50%)
Aug 27, 2019 0.0793 0.0906 0.0700 0.0720 16,787 -0.00(-4.00%)
Aug 26, 2019 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-16.67%)
Aug 23, 2019 0.0801 0.0900 0.0801 0.0900 3,000 +0.00(+0.00%)
Aug 22, 2019 0.0900 0.0900 0.0900 0.0900 12,300 +0.01(+11.11%)
Aug 21, 2019 0.0756 0.0870 0.0601 0.0810 123,843 +0.00(+4.25%)
Aug 20, 2019 0.0590 0.0814 0.0590 0.0777 22,375 -0.00(-6.05%)
Aug 19, 2019 0.0850 0.1019 0.0700 0.0827 31,050 -0.00(-2.71%)
Aug 16, 2019 0.1035 0.1035 0.0800 0.0850 57,800 -0.03(-29.17%)
Aug 15, 2019 0.1160 0.1200 0.0900 0.1200 60,284 +0.01(+9.09%)
Aug 14, 2019 0.1053 0.1200 0.1053 0.1100 39,037 -0.00(-1.43%)
Aug 13, 2019 0.1250 0.1380 0.1100 0.1116 16,667 -0.01(-10.72%)
Aug 12, 2019 0.0900 0.1250 0.0900 0.1250 39,487 -0.01(-10.01%)
Aug 09, 2019 0.1160 0.1389 0.1100 0.1389 35,900 +0.02(+15.75%)
Aug 08, 2019 0.1310 0.1320 0.1200 0.1200 27,857 +0.00(+0.93%)
Aug 07, 2019 0.1350 0.1350 0.1181 0.1189 112,550 -0.02(-12.25%)
Aug 06, 2019 0.1410 0.1418 0.1300 0.1355 46,992 -0.01(-4.44%)
Aug 05, 2019 0.1420 0.1420 0.1384 0.1418 67,776 -0.00(-0.07%)
Aug 02, 2019 0.1326 0.1419 0.1300 0.1419 134,000 +0.01(+5.11%)
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.