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

Declan Cobalt Inc (OP: DCNNF )

0.2333 +0.0092 (+4.11%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 3, 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 (%)
Feb 28, 2020 0.1229 0.1360 0.1059 0.1242 213,200 +0.00(+1.39%)
Feb 27, 2020 0.1275 0.1350 0.1150 0.1225 86,112 -0.01(-6.42%)
Feb 26, 2020 0.1394 0.1400 0.1309 0.1309 18,623 -0.02(-12.44%)
Feb 25, 2020 0.1495 0.1495 0.1495 0.1495 1,500 +0.01(+4.47%)
Feb 24, 2020 0.1585 0.1600 0.1428 0.1431 33,711 -0.01(-6.47%)
Feb 21, 2020 0.1500 0.1594 0.1456 0.1530 83,800 +0.00(+2.14%)
Feb 20, 2020 0.1590 0.1590 0.1490 0.1498 21,045 -0.00(-2.73%)
Feb 19, 2020 0.1665 0.1710 0.1538 0.1540 106,951 -0.02(-12.00%)
Feb 18, 2020 0.1413 0.1750 0.1388 0.1750 282,891 +0.04(+27.46%)
Feb 14, 2020 0.1341 0.1374 0.1300 0.1373 203,900 +0.01(+5.62%)
Feb 13, 2020 0.1205 0.1300 0.1171 0.1300 154,167 +0.01(+9.06%)
Feb 12, 2020 0.1350 0.1396 0.1192 0.1192 94,877 -0.02(-11.70%)
Feb 11, 2020 0.1400 0.1450 0.1350 0.1350 68,150 -0.01(-4.46%)
Feb 10, 2020 0.1450 0.1485 0.1400 0.1413 36,977 -0.01(-4.53%)
Feb 07, 2020 0.1500 0.1546 0.1466 0.1480 138,700 +0.01(+3.50%)
Feb 06, 2020 0.1356 0.1430 0.1338 0.1430 3,346 +0.00(+2.14%)
Feb 05, 2020 0.1544 0.1575 0.1380 0.1400 175,235 -0.01(-9.50%)
Feb 04, 2020 0.1473 0.1560 0.1473 0.1547 24,291 +0.01(+8.03%)
Feb 03, 2020 0.1598 0.1598 0.1380 0.1432 43,913 -0.01(-4.21%)
Jan 31, 2020 0.1600 0.1623 0.1495 0.1495 27,600 -0.01(-4.41%)
Jan 30, 2020 0.1450 0.1564 0.1427 0.1564 24,616 +0.02(+15.85%)
Jan 29, 2020 0.1360 0.1363 0.1234 0.1350 49,047 +0.01(+3.85%)
Jan 28, 2020 0.1365 0.1380 0.1300 0.1300 58,676 +0.00(+1.48%)
Jan 27, 2020 0.1490 0.1490 0.1236 0.1281 247,936 -0.02(-14.49%)
Jan 24, 2020 0.1600 0.1601 0.1400 0.1498 147,000 -0.01(-7.53%)
Jan 23, 2020 0.1767 0.1767 0.1504 0.1620 203,212 -0.02(-9.14%)
Jan 22, 2020 0.1419 0.1783 0.1299 0.1783 271,649 +0.05(+37.26%)
Jan 21, 2020 0.1321 0.1380 0.1210 0.1299 302,078 +0.01(+5.95%)
Jan 17, 2020 0.1100 0.1239 0.1050 0.1226 416,600 +0.01(+10.15%)
Jan 16, 2020 0.1100 0.1116 0.1000 0.1113 147,842 +0.01(+6.00%)
Jan 15, 2020 0.0930 0.1088 0.0791 0.1050 457,672 +0.01(+12.90%)
Jan 14, 2020 0.0857 0.0931 0.0857 0.0930 70,300 +0.02(+24.33%)
Jan 13, 2020 0.0748 0.0748 0.0748 0.0748 1,300 -0.00(-4.10%)
Jan 10, 2020 0.0748 0.0846 0.0700 0.0780 28,300 +0.01(+8.18%)
Jan 08, 2020 0.0721 0.0721 0.0721 0 +0.00(+1.84%)
Jan 07, 2020 0.0850 0.0900 0.0708 0.0708 34,981 -0.01(-10.04%)
Jan 06, 2020 0.0780 0.0787 0.0745 0.0787 69,573 +0.00(+4.93%)
Jan 03, 2020 0.0653 0.0806 0.0653 0.0750 19,000 +0.02(+30.21%)
Jan 02, 2020 0.0576 0.0576 0.0570 0.0576 36,000 +0.01(+32.72%)
Dec 31, 2019 0.0310 0.0450 0.0310 0.0434 61,000 -0.00(-1.59%)
Dec 30, 2019 0.0371 0.0466 0.0371 0.0441 19,800 -0.01(-11.80%)
Dec 27, 2019 0.0516 0.0516 0.0409 0.0500 40,000 -0.00(-5.48%)
Dec 23, 2019 0.0529 0.0529 0.0529 0 +0.01(+13.52%)
Dec 20, 2019 0.0496 0.0569 0.0466 0.0466 71,000 -0.00(-4.70%)
Dec 19, 2019 0.0466 0.0489 0.0466 0.0489 26,116 -0.00(-7.74%)
Dec 18, 2019 0.0613 0.0613 0.0497 0.0530 38,100 -0.01(-11.67%)
Dec 17, 2019 0.0601 0.0649 0.0600 0.0600 35,510 +0.01(+12.99%)
Dec 16, 2019 0.0496 0.0531 0.0496 0.0531 6,000 +0.00(+0.19%)
Dec 13, 2019 0.0540 0.0540 0.0530 0.0530 4,000 +0.00(+9.96%)
Dec 12, 2019 0.0506 0.0506 0.0482 0.0482 29,994 -0.00(-7.31%)
Dec 11, 2019 0.0518 0.0568 0.0518 0.0520 33,500 -0.00(-4.94%)
Dec 06, 2019 0.0547 0.0547 0.0547 0 -0.00(-0.55%)
Dec 04, 2019 0.0550 0.0550 0.0550 0 +0.00(+8.70%)
Dec 03, 2019 0.0559 0.0559 0.0506 0.0506 10,000 +0.00(+6.08%)
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.