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

Declan Cobalt Inc (OP: DCNNF )

0.2237 -0.0096 (-4.11%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 6, 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 (%)
Aug 30, 2019 0.0792 0.0792 0.0715 0.0715 13,000 +0.00(+0.28%)
Aug 29, 2019 0.0712 0.0741 0.0712 0.0713 13,019 -0.01(-11.98%)
Aug 28, 2019 0.0711 0.0810 0.0711 0.0810 5,713 +0.01(+12.50%)
Aug 27, 2019 0.0793 0.0906 0.0700 0.0720 16,787 -0.00(-4.00%)
Aug 26, 2019 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-16.67%)
Aug 23, 2019 0.0801 0.0900 0.0801 0.0900 3,000 +0.00(+0.00%)
Aug 22, 2019 0.0900 0.0900 0.0900 0.0900 12,300 +0.01(+11.11%)
Aug 21, 2019 0.0756 0.0870 0.0601 0.0810 123,843 +0.00(+4.25%)
Aug 20, 2019 0.0590 0.0814 0.0590 0.0777 22,375 -0.00(-6.05%)
Aug 19, 2019 0.0850 0.1019 0.0700 0.0827 31,050 -0.00(-2.71%)
Aug 16, 2019 0.1035 0.1035 0.0800 0.0850 57,800 -0.03(-29.17%)
Aug 15, 2019 0.1160 0.1200 0.0900 0.1200 60,284 +0.01(+9.09%)
Aug 14, 2019 0.1053 0.1200 0.1053 0.1100 39,037 -0.00(-1.43%)
Aug 13, 2019 0.1250 0.1380 0.1100 0.1116 16,667 -0.01(-10.72%)
Aug 12, 2019 0.0900 0.1250 0.0900 0.1250 39,487 -0.01(-10.01%)
Aug 09, 2019 0.1160 0.1389 0.1100 0.1389 35,900 +0.02(+15.75%)
Aug 08, 2019 0.1310 0.1320 0.1200 0.1200 27,857 +0.00(+0.93%)
Aug 07, 2019 0.1350 0.1350 0.1181 0.1189 112,550 -0.02(-12.25%)
Aug 06, 2019 0.1410 0.1418 0.1300 0.1355 46,992 -0.01(-4.44%)
Aug 05, 2019 0.1420 0.1420 0.1384 0.1418 67,776 -0.00(-0.07%)
Aug 02, 2019 0.1326 0.1419 0.1300 0.1419 134,000 +0.01(+5.11%)
Aug 01, 2019 0.1300 0.1361 0.1290 0.1350 37,940 +0.01(+3.85%)
Jul 31, 2019 0.1335 0.1420 0.1300 0.1300 28,629 -0.00(-0.84%)
Jul 30, 2019 0.1350 0.1410 0.1311 0.1311 10,482 -0.00(-2.89%)
Jul 29, 2019 0.1400 0.1410 0.1349 0.1350 76,694 +0.01(+4.33%)
Jul 26, 2019 0.1347 0.1400 0.1294 0.1294 17,500 -0.00(-0.46%)
Jul 25, 2019 0.1400 0.1400 0.1294 0.1300 30,400 -0.01(-7.14%)
Jul 24, 2019 0.1314 0.1400 0.1280 0.1400 59,400 +0.01(+6.54%)
Jul 23, 2019 0.1293 0.1450 0.1159 0.1314 44,998 -0.00(-1.65%)
Jul 22, 2019 0.1495 0.1495 0.1184 0.1336 222,641 -0.01(-5.92%)
Jul 19, 2019 0.1309 0.1420 0.1309 0.1420 18,500 +0.01(+7.33%)
Jul 18, 2019 0.1318 0.1414 0.1204 0.1323 104,430 -0.00(-3.08%)
Jul 17, 2019 0.1420 0.1495 0.1245 0.1365 37,719 -0.01(-3.74%)
Jul 16, 2019 0.1042 0.1418 0.1042 0.1418 75,497 +0.01(+8.74%)
Jul 15, 2019 0.1418 0.1499 0.1200 0.1304 33,692 +0.00(+0.31%)
Jul 12, 2019 0.1415 0.1470 0.1178 0.1300 69,200 -0.01(-6.47%)
Jul 11, 2019 0.1282 0.1412 0.1250 0.1390 105,275 -0.00(-0.64%)
Jul 10, 2019 0.1549 0.1549 0.1300 0.1399 236,409 -0.02(-9.74%)
Jul 09, 2019 0.1467 0.1800 0.1460 0.1550 245,696 +0.00(+0.26%)
Jul 08, 2019 0.2700 0.2700 0.1364 0.1546 99,941 +0.00(+0.91%)
Jul 05, 2019 0.1393 0.1579 0.1393 0.1532 272,400 -0.02(-9.88%)
Jul 03, 2019 0.1549 0.2550 0.1500 0.1700 148,600 +0.01(+8.63%)
Jul 02, 2019 0.2800 0.2800 0.1490 0.1565 165,505 -0.12(-44.11%)
Jul 01, 2019 0.1890 0.2800 0.1753 0.2800 151,668 +0.12(+70.84%)
Jun 28, 2019 0.1495 0.1905 0.1432 0.1639 217,800 +0.01(+10.00%)
Jun 27, 2019 0.1490 0.2000 0.1445 0.1490 122,126 +0.00(+2.76%)
Jun 26, 2019 0.1408 0.2250 0.1391 0.1450 186,869 -0.01(-3.33%)
Jun 25, 2019 0.1500 0.2000 0.1365 0.1500 141,360 -0.00(-1.25%)
Jun 24, 2019 0.1328 0.2500 0.1316 0.1519 215,918 +0.02(+16.85%)
Jun 21, 2019 0.1350 0.1400 0.1288 0.1300 95,200 +0.02(+18.51%)
Jun 20, 2019 0.1097 0.1097 0.1097 0.1097 275 -0.01(-11.96%)
Jun 10, 2019 0.1246 0.1246 0.1246 0 -0.01(-9.38%)
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.