Skip to main content

Declan Cobalt Inc (OP: DCNNF )

0.1870 -0.0377 (-16.78%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.0975 0.1016 0.0975 0.0988 49,600 +0.00(+1.33%)
Jan 28, 2021 0.1010 0.1035 0.0951 0.0975 170,144 -0.00(-3.56%)
Jan 27, 2021 0.1100 0.1121 0.1011 0.1011 53,484 -0.02(-14.54%)
Jan 26, 2021 0.1092 0.1183 0.1075 0.1183 75,210 +0.01(+13.21%)
Jan 25, 2021 0.1100 0.1100 0.1019 0.1045 158,068 -0.00(-1.69%)
Jan 22, 2021 0.1099 0.1112 0.1021 0.1063 105,900 -0.00(-3.36%)
Jan 21, 2021 0.1187 0.1193 0.1063 0.1100 105,960 -0.01(-5.34%)
Jan 20, 2021 0.1100 0.1200 0.1053 0.1162 125,637 +0.01(+10.67%)
Jan 19, 2021 0.1100 0.1100 0.1040 0.1050 184,099 +0.01(+5.11%)
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%)
Nov 02, 2020 0.0859 0.0859 0.0790 0.0818 154,852 -0.01(-8.09%)
Oct 30, 2020 0.0889 0.0890 0.0870 0.0890 84,400 -0.00(-3.26%)
Oct 29, 2020 0.0996 0.1012 0.0900 0.0920 56,680 -0.01(-7.16%)
Oct 28, 2020 0.0960 0.0991 0.0849 0.0991 195,503 +0.00(+3.12%)
Oct 27, 2020 0.1060 0.1079 0.0961 0.0961 45,000 -0.00(-0.93%)
Oct 26, 2020 0.0977 0.1070 0.0950 0.0970 98,837 -0.01(-7.88%)
Oct 23, 2020 0.1100 0.1100 0.0920 0.1053 43,400 -0.01(-5.90%)
Oct 22, 2020 0.1030 0.1119 0.1010 0.1119 164,754 +0.01(+7.80%)
Oct 21, 2020 0.1000 0.1038 0.0950 0.1038 34,564 +0.01(+9.26%)
Oct 20, 2020 0.1080 0.1080 0.0950 0.0950 39,125 -0.01(-8.83%)
Oct 19, 2020 0.0960 0.1042 0.0951 0.1042 117,454 +0.00(+4.20%)
Oct 16, 2020 0.1020 0.1079 0.1000 0.1000 128,900 -0.01(-5.66%)
Oct 15, 2020 0.1147 0.1147 0.1050 0.1060 54,690 -0.00(-3.99%)
Oct 14, 2020 0.1050 0.1104 0.1024 0.1104 44,321 +0.00(+2.70%)
Oct 13, 2020 0.1157 0.1157 0.1050 0.1075 69,700 -0.00(-2.27%)
Oct 12, 2020 0.1100 0.1125 0.1050 0.1100 49,606 -0.01(-4.35%)
Oct 09, 2020 0.1104 0.1150 0.1052 0.1150 25,200 +0.01(+4.55%)
Oct 08, 2020 0.1150 0.1150 0.1027 0.1100 89,026 +0.00(+3.38%)
Oct 07, 2020 0.1075 0.1076 0.1052 0.1064 24,325 -0.01(-7.48%)
Oct 06, 2020 0.1150 0.1150 0.1050 0.1150 40,806 +0.00(+0.00%)
Oct 05, 2020 0.1190 0.1190 0.1040 0.1150 147,718 +0.00(+2.95%)
Oct 02, 2020 0.1120 0.1200 0.1039 0.1117 186,700 -0.00(-2.36%)
Oct 01, 2020 0.1100 0.1180 0.1061 0.1144 352,320 +0.01(+10.00%)
Sep 30, 2020 0.1000 0.1040 0.0894 0.1040 191,655 -0.00(-1.05%)
Sep 29, 2020 0.1160 0.1160 0.0963 0.1051 85,927 +0.00(+2.44%)
Sep 28, 2020 0.0950 0.1043 0.0950 0.1026 137,166 +0.01(+7.77%)
Sep 25, 2020 0.0850 0.0983 0.0850 0.0952 167,600 -0.00(-3.45%)
Sep 24, 2020 0.1080 0.1080 0.0889 0.0986 422,145 -0.01(-8.02%)
Sep 23, 2020 0.1130 0.1160 0.1021 0.1072 115,048 +0.00(+0.66%)
Sep 22, 2020 0.1100 0.1140 0.1000 0.1065 73,462 -0.00(-3.62%)
Sep 21, 2020 0.1120 0.1167 0.1040 0.1105 246,539 -0.01(-6.12%)
Sep 18, 2020 0.1274 0.1274 0.1150 0.1177 193,600 -0.00(-1.92%)
Sep 17, 2020 0.1288 0.1335 0.1200 0.1200 236,809 -0.01(-6.18%)
Sep 16, 2020 0.1170 0.1344 0.1170 0.1279 474,902 +0.00(+2.32%)
Sep 15, 2020 0.1025 0.1268 0.1025 0.1250 764,282 +0.02(+19.27%)
Sep 14, 2020 0.1100 0.1150 0.1048 0.1048 224,910 -0.01(-5.33%)
Sep 11, 2020 0.1194 0.1194 0.1100 0.1107 122,000 -0.00(-2.89%)
Sep 10, 2020 0.1128 0.1150 0.1050 0.1140 204,471 +0.01(+8.99%)
Sep 09, 2020 0.1098 0.1160 0.1019 0.1046 246,221 -0.01(-8.81%)
Sep 08, 2020 0.1200 0.1211 0.1100 0.1147 222,794 -0.00(-0.35%)
Sep 04, 2020 0.1260 0.1260 0.1143 0.1151 154,800 +0.00(+0.00%)
Sep 03, 2020 0.1200 0.1260 0.1146 0.1151 259,672 -0.00(-3.20%)
Sep 02, 2020 0.1164 0.1235 0.1100 0.1189 154,733 -0.01(-4.57%)
Sep 01, 2020 0.1200 0.1270 0.1100 0.1246 223,345 +0.01(+7.41%)
Aug 31, 2020 0.1216 0.1300 0.1105 0.1160 198,092 -0.00(-3.17%)
Aug 28, 2020 0.1340 0.1340 0.1100 0.1198 249,500 +0.00(+1.78%)
Aug 27, 2020 0.1260 0.1269 0.1177 0.1177 246,857 -0.01(-7.03%)
Aug 26, 2020 0.1329 0.1329 0.1164 0.1266 176,458 +0.00(+0.48%)
Aug 25, 2020 0.1250 0.1301 0.1181 0.1260 489,593 +0.01(+4.39%)
Aug 24, 2020 0.1328 0.1328 0.1152 0.1207 217,167 -0.01(-4.43%)
Aug 21, 2020 0.1347 0.1376 0.1250 0.1263 96,100 -0.01(-5.82%)
Aug 20, 2020 0.1324 0.1410 0.1236 0.1341 464,873 +0.00(+2.60%)
Aug 19, 2020 0.1320 0.1383 0.1291 0.1307 253,984 +0.00(+1.08%)
Aug 18, 2020 0.1331 0.1360 0.1236 0.1293 615,012 +0.00(+0.15%)
Aug 17, 2020 0.1200 0.1304 0.1088 0.1291 157,340 +0.02(+19.87%)
Aug 14, 2020 0.0870 0.1148 0.0870 0.1077 65,300 +0.01(+5.28%)
Aug 13, 2020 0.0932 0.1023 0.0932 0.1023 60,111 +0.00(+2.30%)
Aug 12, 2020 0.1020 0.1020 0.0961 0.1000 97,550 -0.00(-1.48%)
Aug 11, 2020 0.1007 0.1030 0.1007 0.1015 90,245 +0.00(+2.63%)
Aug 10, 2020 0.0875 0.0990 0.0875 0.0989 92,400 +0.01(+8.09%)
Aug 07, 2020 0.1034 0.1034 0.0840 0.0915 4,900 -0.00(-3.99%)
Aug 06, 2020 0.0910 0.0993 0.0870 0.0953 119,029 +0.00(+5.19%)
Aug 05, 2020 0.0965 0.1000 0.0906 0.0906 16,568 -0.01(-9.13%)
Aug 04, 2020 0.0960 0.0998 0.0960 0.0997 25,900 +0.00(+3.85%)
Aug 03, 2020 0.0910 0.1100 0.0810 0.0960 91,839 -0.01(-8.66%)
Jul 31, 2020 0.1042 0.1051 0.0902 0.1051 17,400 -0.00(-0.66%)
Jul 30, 2020 0.0995 0.1058 0.0912 0.1058 40,250 +0.00(+2.52%)
Jul 29, 2020 0.0910 0.1080 0.0910 0.1032 51,973 -0.00(-1.71%)
Jul 28, 2020 0.1240 0.1240 0.1050 0.1050 104,898 -0.01(-11.47%)
Jul 27, 2020 0.1160 0.1209 0.1000 0.1186 143,321 +0.01(+5.14%)
Jul 24, 2020 0.1001 0.1132 0.0970 0.1128 88,300 +0.02(+16.29%)
Jul 23, 2020 0.0933 0.0980 0.0784 0.0970 198,510 +0.00(+2.11%)
Jul 22, 2020 0.0897 0.0950 0.0870 0.0950 69,954 +0.00(+0.74%)
Jul 21, 2020 0.0709 0.0976 0.0709 0.0943 229,455 +0.02(+33.00%)
Jul 20, 2020 0.0616 0.0712 0.0600 0.0709 35,600 +0.01(+14.54%)
Jul 17, 2020 0.0770 0.0770 0.0619 0.0619 83,000 -0.01(-8.97%)
Jul 16, 2020 0.0688 0.0713 0.0680 0.0680 52,224 -0.01(-8.85%)
Jul 15, 2020 0.0686 0.0746 0.0675 0.0746 93,574 +0.00(+0.40%)
Jul 14, 2020 0.0616 0.0743 0.0616 0.0743 35,300 +0.01(+9.91%)
Jul 13, 2020 0.0654 0.0677 0.0630 0.0676 78,892 +0.01(+15.56%)
Jul 10, 2020 0.0644 0.0644 0.0585 0.0585 5,500 -0.00(-6.10%)
Jul 09, 2020 0.0700 0.0803 0.0623 0.0623 255,356 -0.00(-7.15%)
Jul 08, 2020 0.0621 0.0708 0.0621 0.0671 151,819 +0.01(+15.29%)
Jul 07, 2020 0.0615 0.0640 0.0582 0.0582 26,004 -0.01(-9.06%)
Jul 06, 2020 0.0654 0.0660 0.0600 0.0640 321,000 +0.01(+10.54%)
Jul 02, 2020 0.0561 0.0638 0.0561 0.0579 315,800 -0.00(-6.61%)
Jul 01, 2020 0.0545 0.0650 0.0510 0.0620 165,314 +0.00(+5.62%)
Jun 30, 2020 0.0566 0.0587 0.0566 0.0587 19,900 +0.00(+3.53%)
Jun 29, 2020 0.0581 0.0587 0.0548 0.0567 22,300 -0.00(-5.03%)
Jun 26, 2020 0.0563 0.0597 0.0536 0.0597 273,500 +0.00(+2.93%)
Jun 25, 2020 0.0666 0.0666 0.0580 0.0580 88,694 -0.01(-12.52%)
Jun 24, 2020 0.0670 0.0670 0.0617 0.0663 53,000 +0.00(+6.94%)
Jun 23, 2020 0.0670 0.0670 0.0606 0.0620 70,117 +0.00(+3.33%)
Jun 22, 2020 0.0601 0.0603 0.0571 0.0600 104,400 +0.00(+1.52%)
Jun 19, 2020 0.0525 0.0591 0.0506 0.0591 36,600 +0.01(+12.57%)
Jun 18, 2020 0.0546 0.0558 0.0525 0.0525 3,702 -0.01(-11.32%)
Jun 17, 2020 0.0594 0.0594 0.0515 0.0592 84,600 +0.01(+9.63%)
Jun 16, 2020 0.0555 0.0564 0.0527 0.0540 240,500 +0.00(+2.66%)
Jun 15, 2020 0.0500 0.0526 0.0500 0.0526 106,400 +0.00(+2.14%)
Jun 12, 2020 0.0500 0.0526 0.0500 0.0515 3,700 -0.00(-5.85%)
Jun 11, 2020 0.0595 0.0595 0.0547 0.0547 3,689 -0.00(-5.69%)
Jun 10, 2020 0.0500 0.0598 0.0500 0.0580 114,939 -0.00(-2.68%)
Jun 09, 2020 0.0541 0.0596 0.0541 0.0596 26,000 -0.00(-0.83%)
Jun 08, 2020 0.0554 0.0601 0.0504 0.0601 24,402 +0.00(+0.67%)
Jun 05, 2020 0.0550 0.0600 0.0506 0.0597 123,100 +0.00(+2.40%)
Jun 04, 2020 0.0562 0.0605 0.0550 0.0583 116,365 +0.00(+0.87%)
Jun 03, 2020 0.0626 0.0626 0.0572 0.0578 49,772 -0.00(-5.25%)
Jun 02, 2020 0.0610 0.0655 0.0590 0.0610 53,000 +0.00(+4.10%)
Jun 01, 2020 0.0600 0.0600 0.0586 0.0586 179,490 -0.00(-4.72%)
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%)
Mar 02, 2020 0.1155 0.1283 0.1100 0.1220 36,885 -0.00(-1.77%)
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%)
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.