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

Declan Cobalt Inc (OP: DCNNF )

0.2000 +0.0076 (+3.95%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 0.1000 0.1040 0.0894 0.1040 191,655 -0.00(-1.05%)
Sep 29, 2020 0.1160 0.1160 0.0963 0.1051 85,927 +0.00(+2.44%)
Sep 28, 2020 0.0950 0.1043 0.0950 0.1026 137,166 +0.01(+7.77%)
Sep 25, 2020 0.0850 0.0983 0.0850 0.0952 167,600 -0.00(-3.45%)
Sep 24, 2020 0.1080 0.1080 0.0889 0.0986 422,145 -0.01(-8.02%)
Sep 23, 2020 0.1130 0.1160 0.1021 0.1072 115,048 +0.00(+0.66%)
Sep 22, 2020 0.1100 0.1140 0.1000 0.1065 73,462 -0.00(-3.62%)
Sep 21, 2020 0.1120 0.1167 0.1040 0.1105 246,539 -0.01(-6.12%)
Sep 18, 2020 0.1274 0.1274 0.1150 0.1177 193,600 -0.00(-1.92%)
Sep 17, 2020 0.1288 0.1335 0.1200 0.1200 236,809 -0.01(-6.18%)
Sep 16, 2020 0.1170 0.1344 0.1170 0.1279 474,902 +0.00(+2.32%)
Sep 15, 2020 0.1025 0.1268 0.1025 0.1250 764,282 +0.02(+19.27%)
Sep 14, 2020 0.1100 0.1150 0.1048 0.1048 224,910 -0.01(-5.33%)
Sep 11, 2020 0.1194 0.1194 0.1100 0.1107 122,000 -0.00(-2.89%)
Sep 10, 2020 0.1128 0.1150 0.1050 0.1140 204,471 +0.01(+8.99%)
Sep 09, 2020 0.1098 0.1160 0.1019 0.1046 246,221 -0.01(-8.81%)
Sep 08, 2020 0.1200 0.1211 0.1100 0.1147 222,794 -0.00(-0.35%)
Sep 04, 2020 0.1260 0.1260 0.1143 0.1151 154,800 +0.00(+0.00%)
Sep 03, 2020 0.1200 0.1260 0.1146 0.1151 259,672 -0.00(-3.20%)
Sep 02, 2020 0.1164 0.1235 0.1100 0.1189 154,733 -0.01(-4.57%)
Sep 01, 2020 0.1200 0.1270 0.1100 0.1246 223,345 +0.01(+7.41%)
Aug 31, 2020 0.1216 0.1300 0.1105 0.1160 198,092 -0.00(-3.17%)
Aug 28, 2020 0.1340 0.1340 0.1100 0.1198 249,500 +0.00(+1.78%)
Aug 27, 2020 0.1260 0.1269 0.1177 0.1177 246,857 -0.01(-7.03%)
Aug 26, 2020 0.1329 0.1329 0.1164 0.1266 176,458 +0.00(+0.48%)
Aug 25, 2020 0.1250 0.1301 0.1181 0.1260 489,593 +0.01(+4.39%)
Aug 24, 2020 0.1328 0.1328 0.1152 0.1207 217,167 -0.01(-4.43%)
Aug 21, 2020 0.1347 0.1376 0.1250 0.1263 96,100 -0.01(-5.82%)
Aug 20, 2020 0.1324 0.1410 0.1236 0.1341 464,873 +0.00(+2.60%)
Aug 19, 2020 0.1320 0.1383 0.1291 0.1307 253,984 +0.00(+1.08%)
Aug 18, 2020 0.1331 0.1360 0.1236 0.1293 615,012 +0.00(+0.15%)
Aug 17, 2020 0.1200 0.1304 0.1088 0.1291 157,340 +0.02(+19.87%)
Aug 14, 2020 0.0870 0.1148 0.0870 0.1077 65,300 +0.01(+5.28%)
Aug 13, 2020 0.0932 0.1023 0.0932 0.1023 60,111 +0.00(+2.30%)
Aug 12, 2020 0.1020 0.1020 0.0961 0.1000 97,550 -0.00(-1.48%)
Aug 11, 2020 0.1007 0.1030 0.1007 0.1015 90,245 +0.00(+2.63%)
Aug 10, 2020 0.0875 0.0990 0.0875 0.0989 92,400 +0.01(+8.09%)
Aug 07, 2020 0.1034 0.1034 0.0840 0.0915 4,900 -0.00(-3.99%)
Aug 06, 2020 0.0910 0.0993 0.0870 0.0953 119,029 +0.00(+5.19%)
Aug 05, 2020 0.0965 0.1000 0.0906 0.0906 16,568 -0.01(-9.13%)
Aug 04, 2020 0.0960 0.0998 0.0960 0.0997 25,900 +0.00(+3.85%)
Aug 03, 2020 0.0910 0.1100 0.0810 0.0960 91,839 -0.01(-8.66%)
Jul 31, 2020 0.1042 0.1051 0.0902 0.1051 17,400 -0.00(-0.66%)
Jul 30, 2020 0.0995 0.1058 0.0912 0.1058 40,250 +0.00(+2.52%)
Jul 29, 2020 0.0910 0.1080 0.0910 0.1032 51,973 -0.00(-1.71%)
Jul 28, 2020 0.1240 0.1240 0.1050 0.1050 104,898 -0.01(-11.47%)
Jul 27, 2020 0.1160 0.1209 0.1000 0.1186 143,321 +0.01(+5.14%)
Jul 24, 2020 0.1001 0.1132 0.0970 0.1128 88,300 +0.02(+16.29%)
Jul 23, 2020 0.0933 0.0980 0.0784 0.0970 198,510 +0.00(+2.11%)
Jul 22, 2020 0.0897 0.0950 0.0870 0.0950 69,954 +0.00(+0.74%)
Jul 21, 2020 0.0709 0.0976 0.0709 0.0943 229,455 +0.02(+33.00%)
Jul 20, 2020 0.0616 0.0712 0.0600 0.0709 35,600 +0.01(+14.54%)
Jul 17, 2020 0.0770 0.0770 0.0619 0.0619 83,000 -0.01(-8.97%)
Jul 16, 2020 0.0688 0.0713 0.0680 0.0680 52,224 -0.01(-8.85%)
Jul 15, 2020 0.0686 0.0746 0.0675 0.0746 93,574 +0.00(+0.40%)
Jul 14, 2020 0.0616 0.0743 0.0616 0.0743 35,300 +0.01(+9.91%)
Jul 13, 2020 0.0654 0.0677 0.0630 0.0676 78,892 +0.01(+15.56%)
Jul 10, 2020 0.0644 0.0644 0.0585 0.0585 5,500 -0.00(-6.10%)
Jul 09, 2020 0.0700 0.0803 0.0623 0.0623 255,356 -0.00(-7.15%)
Jul 08, 2020 0.0621 0.0708 0.0621 0.0671 151,819 +0.01(+15.29%)
Jul 07, 2020 0.0615 0.0640 0.0582 0.0582 26,004 -0.01(-9.06%)
Jul 06, 2020 0.0654 0.0660 0.0600 0.0640 321,000 +0.01(+10.54%)
Jul 02, 2020 0.0561 0.0638 0.0561 0.0579 315,800 -0.00(-6.61%)
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.