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 (%)
Nov 29, 2019 0.0516 0.0516 0.0466 0.0503 54,800 -0.00(-2.52%)
Nov 27, 2019 0.0600 0.0600 0.0516 0.0516 11,400 -0.01(-12.84%)
Nov 26, 2019 0.0592 0.0592 0.0592 0.0592 1,000 -0.00(-1.33%)
Nov 25, 2019 0.0591 0.0600 0.0590 0.0600 86,300 +0.00(+3.99%)
Nov 22, 2019 0.0584 0.0584 0.0506 0.0577 29,100 -0.00(-0.52%)
Nov 21, 2019 0.0580 0.0580 0.0580 0.0580 16,000 +0.00(+0.17%)
Nov 20, 2019 0.0643 0.0643 0.0579 0.0579 1,500 -0.01(-9.95%)
Nov 19, 2019 0.0507 0.0648 0.0507 0.0643 85,352 -0.00(-6.40%)
Nov 18, 2019 0.0682 0.0687 0.0682 0.0687 330 +0.00(+5.69%)
Nov 15, 2019 0.0625 0.0686 0.0565 0.0650 11,200 +0.00(+1.72%)
Nov 14, 2019 0.0639 0.0639 0.0591 0.0639 11,000 -0.00(-3.91%)
Nov 13, 2019 0.0699 0.0699 0.0664 0.0665 150,011 -0.00(-4.86%)
Nov 12, 2019 0.1149 0.1149 0.0699 0.0699 13,577 -0.01(-7.78%)
Nov 11, 2019 0.0790 0.0805 0.0758 0.0758 74,500 +0.00(+3.84%)
Nov 08, 2019 0.0180 0.0999 0.0180 0.0730 27,500 -0.01(-14.12%)
Nov 07, 2019 0.0800 0.0860 0.0736 0.0850 58,800 +0.01(+18.06%)
Nov 06, 2019 0.0730 0.0730 0.0681 0.0720 40,000 +0.01(+13.21%)
Nov 05, 2019 0.0644 0.0644 0.0636 0.0636 10,000 -0.01(-9.14%)
Nov 04, 2019 0.0660 0.0720 0.0660 0.0700 32,111 +0.02(+29.39%)
Nov 01, 2019 0.0590 0.0590 0.0541 0.0541 54,000 -0.01(-13.30%)
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%)
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.