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 (%)
May 29, 2020 0.0580 0.0615 0.0580 0.0615 7,000 -0.00(-3.30%)
May 28, 2020 0.0642 0.0642 0.0617 0.0636 283,300 -0.00(-0.93%)
May 27, 2020 0.0583 0.0659 0.0583 0.0642 290,093 -0.00(-1.38%)
May 26, 2020 0.0696 0.0696 0.0651 0.0651 22,500 +0.01(+8.50%)
May 22, 2020 0.0650 0.0650 0.0600 0.0600 84,600 +0.00(+0.17%)
May 21, 2020 0.0680 0.0720 0.0580 0.0599 81,200 -0.01(-14.43%)
May 20, 2020 0.0760 0.0760 0.0700 0.0700 14,152 +0.00(+2.19%)
May 19, 2020 0.0729 0.0729 0.0641 0.0685 36,518 -0.01(-14.37%)
May 18, 2020 0.0670 0.0810 0.0670 0.0800 64,888 +0.01(+19.40%)
May 15, 2020 0.0679 0.0680 0.0636 0.0670 153,500 +0.00(+3.08%)
May 14, 2020 0.0730 0.0730 0.0633 0.0650 6,100 +0.00(+8.15%)
May 13, 2020 0.0581 0.0601 0.0581 0.0601 11,020 +0.00(+0.17%)
May 11, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.17%)
May 08, 2020 0.0580 0.0599 0.0580 0.0599 32,000 -0.00(-2.44%)
May 06, 2020 0.0614 0.0614 0.0614 0 +0.00(+4.42%)
May 05, 2020 0.0636 0.0636 0.0588 0.0588 3,620 -0.01(-13.78%)
May 04, 2020 0.0609 0.0682 0.0609 0.0682 13,275 -0.00(-0.15%)
May 01, 2020 0.0660 0.0683 0.0660 0.0683 16,200 +0.00(+5.89%)
Apr 30, 2020 0.0675 0.0688 0.0600 0.0645 25,225 +0.00(+1.26%)
Apr 29, 2020 0.0637 0.0637 0.0637 0.0637 54,437 -0.00(-2.45%)
Apr 28, 2020 0.0740 0.0740 0.0600 0.0653 93,750 +0.00(+2.03%)
Apr 27, 2020 0.0642 0.0642 0.0640 0.0640 925 +0.01(+9.22%)
Apr 24, 2020 0.0586 0.0586 0.0586 0.0586 200 -0.00(-0.51%)
Apr 23, 2020 0.0587 0.0600 0.0587 0.0589 67,300 -0.01(-13.00%)
Apr 22, 2020 0.0677 0.0677 0.0677 0.0677 905 +0.00(+0.59%)
Apr 21, 2020 0.0690 0.0690 0.0610 0.0673 18,140 -0.00(-2.46%)
Apr 20, 2020 0.0659 0.0718 0.0601 0.0690 4,348 +0.01(+9.52%)
Apr 17, 2020 0.0625 0.0663 0.0625 0.0630 16,100 -0.00(-0.32%)
Apr 16, 2020 0.0597 0.0755 0.0597 0.0632 28,078 -0.00(-4.24%)
Apr 15, 2020 0.0643 0.0660 0.0613 0.0660 15,275 +0.00(+2.17%)
Apr 14, 2020 0.0682 0.0728 0.0646 0.0646 22,610 +0.01(+14.34%)
Apr 13, 2020 0.0578 0.0723 0.0560 0.0565 154,164 -0.01(-16.67%)
Apr 09, 2020 0.0560 0.0678 0.0560 0.0678 23,000 +0.01(+13.76%)
Apr 08, 2020 0.0596 0.0596 0.0596 1 +0.00(+0.00%)
Apr 06, 2020 0.0596 0.0596 0.0596 0 +0.00(+1.02%)
Apr 03, 2020 0.0613 0.0670 0.0590 0.0590 2,100 -0.01(-8.24%)
Apr 02, 2020 0.0612 0.0673 0.0612 0.0643 52,500 -0.00(-1.98%)
Mar 31, 2020 0.0656 0.0656 0.0656 0 +0.01(+9.33%)
Mar 30, 2020 0.0587 0.0641 0.0584 0.0600 11,400 -0.00(-6.69%)
Mar 27, 2020 0.0626 0.0643 0.0620 0.0643 59,300 -0.00(-6.54%)
Mar 26, 2020 0.0704 0.0717 0.0620 0.0688 66,160 -0.00(-0.29%)
Mar 25, 2020 0.0533 0.0738 0.0533 0.0690 29,324 +0.02(+44.35%)
Mar 24, 2020 0.0475 0.0528 0.0475 0.0478 81,370 +0.00(+0.63%)
Mar 23, 2020 0.0475 0.0475 0.0465 0.0475 11,010 +0.00(+1.50%)
Mar 20, 2020 0.0475 0.0475 0.0450 0.0468 169,800 +0.00(+0.65%)
Mar 19, 2020 0.0470 0.0475 0.0450 0.0465 88,000 -0.00(-2.11%)
Mar 18, 2020 0.0478 0.0478 0.0475 0.0475 109,130 -0.02(-24.60%)
Mar 17, 2020 0.0720 0.0720 0.0527 0.0630 30,144 +0.01(+17.32%)
Mar 16, 2020 0.0501 0.0551 0.0453 0.0537 29,795 -0.00(-6.93%)
Mar 13, 2020 0.0625 0.0630 0.0526 0.0577 79,500 -0.01(-9.84%)
Mar 12, 2020 0.0780 0.0785 0.0600 0.0640 31,364 -0.02(-19.90%)
Mar 11, 2020 0.0910 0.0910 0.0783 0.0799 14,700 -0.02(-17.29%)
Mar 10, 2020 0.1000 0.1000 0.0828 0.0966 42,332 +0.01(+9.77%)
Mar 09, 2020 0.0916 0.1000 0.0812 0.0880 32,420 -0.01(-14.48%)
Mar 06, 2020 0.1056 0.1088 0.1028 0.1029 22,400 -0.00(-3.74%)
Mar 05, 2020 0.1154 0.1188 0.1069 0.1069 21,820 -0.00(-3.52%)
Mar 04, 2020 0.1199 0.1200 0.1108 0.1108 22,730 -0.00(-3.99%)
Mar 03, 2020 0.1140 0.1285 0.1070 0.1154 70,720 -0.01(-5.41%)
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.