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

Declan Cobalt Inc (OP: DCNNF )

0.2178 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 8, 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 31, 2022 0.0484 0.0679 0.0484 0.0536 87,908 -0.01(-10.52%)
May 27, 2022 0.0531 0.0599 0.0500 0.0599 15,470 +0.00(+8.91%)
May 26, 2022 0.0569 0.0584 0.0500 0.0550 441,023 -0.00(-7.87%)
May 25, 2022 0.0570 0.0623 0.0569 0.0597 118,946 +0.00(+2.40%)
May 24, 2022 0.0586 0.0596 0.0566 0.0583 38,344 -0.00(-5.51%)
May 23, 2022 0.0701 0.0701 0.0575 0.0617 132,649 +0.00(+2.83%)
May 20, 2022 0.0575 0.0600 0.0575 0.0600 34,620 +0.00(+5.26%)
May 19, 2022 0.0588 0.0600 0.0570 0.0570 34,157 -0.00(-5.00%)
May 18, 2022 0.0630 0.0645 0.0575 0.0600 165,165 -0.00(-5.51%)
May 17, 2022 0.0672 0.0672 0.0634 0.0635 9,202 -0.00(-5.79%)
May 16, 2022 0.0566 0.0700 0.0566 0.0674 66,403 +0.00(+3.22%)
May 13, 2022 0.0602 0.0699 0.0564 0.0653 281,127 +0.01(+13.57%)
May 12, 2022 0.0701 0.0701 0.0510 0.0575 511,576 -0.01(-15.44%)
May 11, 2022 0.0690 0.0707 0.0680 0.0680 383,053 -0.00(-2.86%)
May 10, 2022 0.0696 0.0704 0.0650 0.0700 235,850 +0.00(+0.29%)
May 09, 2022 0.0675 0.0711 0.0650 0.0698 501,500 +0.00(+7.38%)
May 06, 2022 0.0632 0.0671 0.0615 0.0650 154,526 +0.00(+3.34%)
May 05, 2022 0.0698 0.0698 0.0610 0.0629 219,345 -0.01(-10.53%)
May 04, 2022 0.0790 0.0790 0.0651 0.0703 80,399 -0.00(-1.68%)
May 03, 2022 0.0750 0.0750 0.0662 0.0715 137,642 +0.00(+0.99%)
May 02, 2022 0.0770 0.0770 0.0676 0.0708 276,782 -0.01(-6.84%)
Apr 29, 2022 0.0734 0.0810 0.0711 0.0760 240,410 +0.00(+1.60%)
Apr 28, 2022 0.0756 0.0775 0.0700 0.0748 434,283 +0.01(+8.56%)
Apr 27, 2022 0.0830 0.0830 0.0689 0.0689 830,317 -0.01(-13.22%)
Apr 26, 2022 0.0601 0.0794 0.0551 0.0794 642,039 +0.02(+40.53%)
Apr 25, 2022 0.0615 0.0644 0.0565 0.0565 423,939 -0.00(-6.15%)
Apr 22, 2022 0.0600 0.0631 0.0588 0.0602 590,063 -0.01(-9.20%)
Apr 21, 2022 0.0668 0.0693 0.0663 0.0663 42,300 -0.00(-6.62%)
Apr 20, 2022 0.0663 0.0722 0.0663 0.0710 121,302 +0.00(+6.93%)
Apr 19, 2022 0.0637 0.0713 0.0637 0.0664 44,676 -0.00(-6.87%)
Apr 18, 2022 0.0750 0.0750 0.0670 0.0713 114,454 +0.00(+0.56%)
Apr 14, 2022 0.0728 0.0728 0.0676 0.0709 59,854 -0.00(-3.54%)
Apr 13, 2022 0.0720 0.0749 0.0692 0.0735 320,664 -0.00(-3.80%)
Apr 12, 2022 0.0762 0.0768 0.0694 0.0764 309,115 +0.00(+1.87%)
Apr 11, 2022 0.0725 0.0775 0.0700 0.0750 170,650 +0.00(+3.02%)
Apr 08, 2022 0.0696 0.0769 0.0669 0.0728 205,444 +0.00(+4.30%)
Apr 07, 2022 0.0770 0.0770 0.0698 0.0698 131,069 -0.00(-3.06%)
Apr 06, 2022 0.0776 0.0776 0.0720 0.0720 137,469 -0.00(-5.39%)
Apr 05, 2022 0.0746 0.0775 0.0746 0.0761 41,707 -0.00(-1.17%)
Apr 04, 2022 0.0780 0.0780 0.0750 0.0770 161,333 -0.00(-1.28%)
Apr 01, 2022 0.0751 0.0800 0.0751 0.0780 136,140 -0.00(-3.70%)
Mar 31, 2022 0.0850 0.0850 0.0766 0.0810 386,955 +0.00(+1.50%)
Mar 30, 2022 0.0806 0.0810 0.0775 0.0798 437,025 +0.00(+2.31%)
Mar 29, 2022 0.0775 0.0800 0.0775 0.0780 76,660 +0.00(+0.52%)
Mar 28, 2022 0.0817 0.0820 0.0767 0.0776 95,351 -0.00(-5.13%)
Mar 25, 2022 0.0849 0.0880 0.0818 0.0818 94,088 -0.01(-7.05%)
Mar 24, 2022 0.0899 0.0910 0.0880 0.0880 45,499 +0.00(+0.23%)
Mar 23, 2022 0.0841 0.0927 0.0818 0.0878 428,913 +0.01(+12.85%)
Mar 22, 2022 0.0780 0.0937 0.0747 0.0778 276,215 -0.00(-0.51%)
Mar 21, 2022 0.0877 0.0885 0.0760 0.0782 152,351 +0.00(+4.27%)
Mar 18, 2022 0.0750 0.0766 0.0744 0.0750 68,615 +0.00(+0.81%)
Mar 17, 2022 0.0714 0.0835 0.0714 0.0744 111,626 +0.00(+3.33%)
Mar 16, 2022 0.0716 0.0780 0.0700 0.0720 489,469 +0.00(+0.56%)
Mar 15, 2022 0.0727 0.0743 0.0649 0.0716 198,998 -0.00(-4.53%)
Mar 14, 2022 0.0830 0.0882 0.0701 0.0750 430,316 -0.01(-9.64%)
Mar 11, 2022 0.0806 0.0883 0.0806 0.0830 191,285 -0.00(-2.92%)
Mar 10, 2022 0.0890 0.0952 0.0855 0.0855 656,442 -0.01(-13.55%)
Mar 09, 2022 0.1000 0.1028 0.0949 0.0989 395,085 +0.00(+1.96%)
Mar 08, 2022 0.1051 0.1086 0.0900 0.0970 2,000,392 -0.00(-3.87%)
Mar 07, 2022 0.0880 0.1034 0.0840 0.1009 2,794,540 +0.02(+23.80%)
Mar 04, 2022 0.0754 0.0823 0.0708 0.0815 641,780 +0.00(+1.88%)
Mar 03, 2022 0.0920 0.0920 0.0751 0.0800 1,054,147 -0.01(-12.95%)
Mar 02, 2022 0.0800 0.0919 0.0700 0.0919 1,393,282 +0.01(+16.48%)
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.