Declan Cobalt Inc (OP: DCNNF )

0.0999 USD -0.0083 (-7.67%)
Official Closing Price Updated: 3:54 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 0.1090 0.1129 0.0978 0.0999 289,400 -0.01(-7.67%)
Jan 14, 2021 0.1050 0.1151 0.1020 0.1082 120,936 +0.00(+3.05%)
Jan 13, 2021 0.1081 0.1103 0.1011 0.1050 159,597 -0.01(-6.25%)
Jan 12, 2021 0.1061 0.1140 0.1060 0.1120 95,442 +0.01(+4.67%)
Jan 11, 2021 0.1100 0.1101 0.1054 0.1070 187,776 -0.00(-2.73%)
Jan 08, 2021 0.1126 0.1164 0.1056 0.1100 92,100 -0.00(-3.08%)
Jan 07, 2021 0.1204 0.1225 0.1102 0.1135 283,130 -0.01(-6.97%)
Jan 06, 2021 0.1235 0.1270 0.1194 0.1220 168,015 -0.00(-1.45%)
Jan 05, 2021 0.1270 0.1278 0.1174 0.1238 105,210 -0.01(-4.03%)
Jan 04, 2021 0.1112 0.1290 0.1062 0.1290 124,520 +0.01(+8.95%)
Dec 31, 2020 0.1184 0.1184 0.1184 70,165 +0.01(+4.50%)
Dec 30, 2020 0.1198 0.1200 0.1123 0.1133 70,165 -0.00(-3.49%)
Dec 29, 2020 0.1290 0.1290 0.1133 0.1174 135,205 -0.01(-9.97%)
Dec 28, 2020 0.1560 0.1560 0.1300 0.1304 108,960 +0.01(+4.32%)
Dec 24, 2020 0.1201 0.1261 0.1200 0.1250 58,900 +0.00(+0.08%)
Dec 23, 2020 0.1260 0.1294 0.1225 0.1249 62,152 -0.00(-0.95%)
Dec 22, 2020 0.1201 0.1400 0.1201 0.1261 126,939 +0.00(+0.48%)
Dec 21, 2020 0.1240 0.1290 0.1200 0.1255 107,903 -0.00(-2.94%)
Dec 18, 2020 0.1238 0.1350 0.1238 0.1293 57,600 -0.00(-2.78%)
Dec 17, 2020 0.1290 0.1387 0.1220 0.1330 314,983 -0.00(-0.75%)
Dec 16, 2020 0.1280 0.1340 0.1280 0.1340 76,010 +0.01(+5.10%)
Dec 15, 2020 0.1400 0.1400 0.1261 0.1275 277,280 +0.00(+1.51%)
Dec 14, 2020 0.1331 0.1419 0.1210 0.1256 289,902 -0.00(-1.57%)
Dec 11, 2020 0.1460 0.1460 0.1239 0.1276 178,100 -0.01(-4.92%)
Dec 10, 2020 0.1241 0.1400 0.1235 0.1342 191,056 +0.00(+2.68%)
Dec 09, 2020 0.1394 0.1398 0.1278 0.1307 70,804 -0.01(-5.08%)
Dec 08, 2020 0.1368 0.1428 0.1325 0.1377 319,544 -0.00(-0.43%)
Dec 07, 2020 0.1407 0.1407 0.1331 0.1383 321,666 +0.01(+3.75%)
Dec 04, 2020 0.1350 0.1384 0.1264 0.1333 313,300 +0.02(+16.93%)
Dec 03, 2020 0.1051 0.1181 0.1051 0.1140 209,210 +0.01(+8.47%)
Dec 02, 2020 0.1205 0.1205 0.1051 0.1051 13,515 -0.00(-4.37%)
Dec 01, 2020 0.1135 0.1200 0.1090 0.1099 98,463 -0.01(-8.42%)
Nov 30, 2020 0.1248 0.1300 0.1107 0.1200 84,405 +0.00(+0.00%)
Nov 27, 2020 0.1300 0.1307 0.1160 0.1200 89,300 +0.00(+0.00%)
Nov 25, 2020 0.1350 0.1350 0.1194 0.1200 310,100 -0.01(-6.54%)
Nov 24, 2020 0.1300 0.1300 0.1171 0.1284 364,130 +0.01(+7.00%)
Nov 23, 2020 0.1205 0.1205 0.1131 0.1200 165,952 +0.01(+9.09%)
Nov 20, 2020 0.1043 0.1124 0.1013 0.1100 148,900 +0.00(+0.36%)
Nov 19, 2020 0.1145 0.1150 0.1093 0.1096 42,805 -0.00(-3.61%)
Nov 18, 2020 0.0952 0.1200 0.0938 0.1137 168,166 +0.02(+23.99%)
Nov 17, 2020 0.0931 0.0950 0.0917 0.0917 35,707 -0.00(-1.50%)
Nov 16, 2020 0.0844 0.0931 0.0806 0.0931 11,745 +0.01(+12.85%)
Nov 13, 2020 0.0758 0.0848 0.0744 0.0825 60,600 -0.00(-2.14%)
Nov 12, 2020 0.0843 0.0905 0.0843 0.0843 81,407 -0.00(-5.39%)
Nov 11, 2020 0.0979 0.0979 0.0891 0.0891 33,528 +0.00(+5.57%)
Nov 10, 2020 0.0843 0.0973 0.0843 0.0844 365,494 -0.01(-9.93%)
Nov 09, 2020 0.0900 0.0967 0.0837 0.0937 208,228 +0.00(+4.11%)
Nov 06, 2020 0.0788 0.0900 0.0788 0.0900 120,400 +0.01(+12.36%)
Nov 05, 2020 0.0758 0.0894 0.0731 0.0801 90,571 -0.00(-2.91%)
Nov 04, 2020 0.0991 0.0991 0.0825 0.0825 118,915 -0.01(-9.64%)
Nov 03, 2020 0.0770 0.0915 0.0770 0.0913 14,750 +0.01(+11.61%)
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.