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

Declan Cobalt Inc (OP: DCNNF )

0.1968 -0.0210 (-9.64%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 10, 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 30, 2022 0.0382 0.0382 0.0342 0.0379 340,640 +0.00(+2.43%)
Nov 29, 2022 0.0355 0.0370 0.0355 0.0370 28,490 +0.00(+2.78%)
Nov 28, 2022 0.0360 0.0366 0.0360 0.0360 79,000 +0.00(+1.41%)
Nov 25, 2022 0.0370 0.0370 0.0340 0.0355 73,111 +0.00(+1.43%)
Nov 23, 2022 0.0390 0.0399 0.0334 0.0350 305,193 -0.00(-10.49%)
Nov 22, 2022 0.0360 0.0404 0.0340 0.0391 257,075 +0.00(+3.17%)
Nov 21, 2022 0.0358 0.0379 0.0338 0.0379 30,000 +0.00(+12.80%)
Nov 18, 2022 0.0380 0.0380 0.0336 0.0336 24,342 -0.00(-3.72%)
Nov 17, 2022 0.0380 0.0380 0.0330 0.0349 212,418 -0.00(-5.16%)
Nov 16, 2022 0.0340 0.0394 0.0340 0.0368 37,945 -0.01(-13.21%)
Nov 15, 2022 0.0386 0.0424 0.0350 0.0424 250,465 +0.01(+22.54%)
Nov 14, 2022 0.0310 0.0365 0.0310 0.0346 284,534 -0.00(-7.98%)
Nov 11, 2022 0.0370 0.0376 0.0348 0.0376 118,781 +0.00(+2.73%)
Nov 10, 2022 0.0360 0.0376 0.0350 0.0366 189,300 -0.00(-3.17%)
Nov 09, 2022 0.0380 0.0380 0.0370 0.0378 11,896 -0.00(-0.79%)
Nov 08, 2022 0.0372 0.0384 0.0368 0.0381 297,490 +0.00(+5.25%)
Nov 07, 2022 0.0326 0.0396 0.0326 0.0362 104,803 +0.00(+0.00%)
Nov 04, 2022 0.0375 0.0375 0.0323 0.0362 125,230 +0.00(+0.56%)
Nov 03, 2022 0.0400 0.0400 0.0327 0.0360 127,431 -0.00(-3.23%)
Nov 02, 2022 0.0356 0.0372 0.0335 0.0372 329,040 -0.00(-3.38%)
Nov 01, 2022 0.0407 0.0407 0.0370 0.0385 56,810 +0.00(+0.00%)
Oct 31, 2022 0.0400 0.0402 0.0370 0.0385 255,533 +0.00(+0.52%)
Oct 28, 2022 0.0429 0.0429 0.0370 0.0383 189,020 -0.01(-14.89%)
Oct 27, 2022 0.0410 0.0450 0.0410 0.0450 71,490 +0.00(+10.84%)
Oct 26, 2022 0.0450 0.0508 0.0397 0.0406 527,929 -0.00(-7.73%)
Oct 25, 2022 0.0422 0.0440 0.0410 0.0440 79,360 +0.00(+0.00%)
Oct 24, 2022 0.0418 0.0440 0.0400 0.0440 24,756 -0.00(-2.22%)
Oct 21, 2022 0.0410 0.0450 0.0400 0.0450 221,146 +0.00(+6.13%)
Oct 20, 2022 0.0426 0.0450 0.0400 0.0424 86,382 +0.00(+0.00%)
Oct 19, 2022 0.0439 0.0439 0.0424 0.0424 22,704 -0.00(-2.30%)
Oct 18, 2022 0.0400 0.0440 0.0400 0.0434 92,257 -0.00(-2.91%)
Oct 17, 2022 0.0419 0.0447 0.0399 0.0447 34,317 +0.00(+1.13%)
Oct 14, 2022 0.0510 0.0510 0.0428 0.0442 60,633 -0.00(-8.11%)
Oct 13, 2022 0.0410 0.0500 0.0400 0.0481 263,401 -0.00(-1.84%)
Oct 12, 2022 0.0470 0.0514 0.0470 0.0490 14,490 +0.00(+1.45%)
Oct 11, 2022 0.0450 0.0490 0.0420 0.0483 138,328 -0.00(-1.43%)
Oct 10, 2022 0.0484 0.0490 0.0480 0.0490 65,000 +0.00(+9.62%)
Oct 07, 2022 0.0424 0.0470 0.0424 0.0447 45,000 -0.00(-5.89%)
Oct 06, 2022 0.0514 0.0514 0.0450 0.0475 30,200 -0.00(-0.42%)
Oct 05, 2022 0.0444 0.0479 0.0444 0.0477 102,478 -0.00(-2.85%)
Oct 04, 2022 0.0464 0.0491 0.0434 0.0491 133,299 +0.00(+5.82%)
Oct 03, 2022 0.0450 0.0488 0.0420 0.0464 183,193 +0.00(+10.21%)
Sep 30, 2022 0.0415 0.0446 0.0410 0.0421 120,300 -0.00(-0.71%)
Sep 29, 2022 0.0450 0.0485 0.0402 0.0424 382,052 -0.01(-14.34%)
Sep 28, 2022 0.0530 0.0530 0.0495 0.0495 17,800 +0.00(+10.00%)
Sep 27, 2022 0.0570 0.0570 0.0450 0.0450 475,104 -0.01(-25.00%)
Sep 26, 2022 0.0455 0.0650 0.0427 0.0600 549,713 +0.01(+33.33%)
Sep 23, 2022 0.0439 0.0521 0.0439 0.0450 260,480 -0.01(-15.25%)
Sep 22, 2022 0.0484 0.0531 0.0452 0.0531 90,085 +0.00(+9.48%)
Sep 21, 2022 0.0510 0.0542 0.0485 0.0485 159,726 -0.00(-7.44%)
Sep 20, 2022 0.0650 0.0650 0.0519 0.0524 71,748 -0.00(-7.26%)
Sep 19, 2022 0.0546 0.0573 0.0528 0.0565 81,355 +0.00(+2.54%)
Sep 16, 2022 0.0571 0.0573 0.0541 0.0551 66,750 -0.00(-2.65%)
Sep 15, 2022 0.0580 0.0608 0.0530 0.0566 291,174 -0.00(-0.70%)
Sep 14, 2022 0.0610 0.0610 0.0535 0.0570 622,767 +0.00(+4.97%)
Sep 13, 2022 0.0610 0.0610 0.0490 0.0543 176,238 +0.00(+7.52%)
Sep 12, 2022 0.0506 0.0551 0.0502 0.0505 48,672 +0.00(+1.00%)
Sep 09, 2022 0.0580 0.0650 0.0500 0.0500 530,334 -0.01(-16.67%)
Sep 08, 2022 0.0468 0.0650 0.0425 0.0600 157,525 +0.01(+28.48%)
Sep 07, 2022 0.0510 0.0510 0.0459 0.0467 17,100 +0.00(+0.00%)
Sep 06, 2022 0.0427 0.0467 0.0425 0.0467 1,550 -0.00(-0.64%)
Sep 02, 2022 0.0480 0.0500 0.0430 0.0470 4,490 +0.00(+10.59%)
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.