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

Declan Cobalt Inc (OP: DCNNF )

0.2000 +0.0076 (+3.95%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 26, 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 (%)
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%)
Dec 02, 2019 0.0502 0.0564 0.0477 0.0477 11,000 -0.00(-5.17%)
Nov 29, 2019 0.0516 0.0516 0.0466 0.0503 54,800 -0.00(-2.52%)
Nov 27, 2019 0.0600 0.0600 0.0516 0.0516 11,400 -0.01(-12.84%)
Nov 26, 2019 0.0592 0.0592 0.0592 0.0592 1,000 -0.00(-1.33%)
Nov 25, 2019 0.0591 0.0600 0.0590 0.0600 86,300 +0.00(+3.99%)
Nov 22, 2019 0.0584 0.0584 0.0506 0.0577 29,100 -0.00(-0.52%)
Nov 21, 2019 0.0580 0.0580 0.0580 0.0580 16,000 +0.00(+0.17%)
Nov 20, 2019 0.0643 0.0643 0.0579 0.0579 1,500 -0.01(-9.95%)
Nov 19, 2019 0.0507 0.0648 0.0507 0.0643 85,352 -0.00(-6.40%)
Nov 18, 2019 0.0682 0.0687 0.0682 0.0687 330 +0.00(+5.69%)
Nov 15, 2019 0.0625 0.0686 0.0565 0.0650 11,200 +0.00(+1.72%)
Nov 14, 2019 0.0639 0.0639 0.0591 0.0639 11,000 -0.00(-3.91%)
Nov 13, 2019 0.0699 0.0699 0.0664 0.0665 150,011 -0.00(-4.86%)
Nov 12, 2019 0.1149 0.1149 0.0699 0.0699 13,577 -0.01(-7.78%)
Nov 11, 2019 0.0790 0.0805 0.0758 0.0758 74,500 +0.00(+3.84%)
Nov 08, 2019 0.0180 0.0999 0.0180 0.0730 27,500 -0.01(-14.12%)
Nov 07, 2019 0.0800 0.0860 0.0736 0.0850 58,800 +0.01(+18.06%)
Nov 06, 2019 0.0730 0.0730 0.0681 0.0720 40,000 +0.01(+13.21%)
Nov 05, 2019 0.0644 0.0644 0.0636 0.0636 10,000 -0.01(-9.14%)
Nov 04, 2019 0.0660 0.0720 0.0660 0.0700 32,111 +0.02(+29.39%)
Nov 01, 2019 0.0590 0.0590 0.0541 0.0541 54,000 -0.01(-13.30%)
Oct 31, 2019 0.0600 0.0658 0.0558 0.0624 125,000 -0.00(-5.02%)
Oct 30, 2019 0.0634 0.0657 0.0610 0.0657 21,000 +0.01(+9.32%)
Oct 28, 2019 0.0601 0.0601 0.0601 0 -0.00(-3.53%)
Oct 24, 2019 0.0623 0.0623 0.0623 0 +0.00(+1.30%)
Oct 23, 2019 0.0615 0.0615 0.0615 0.0615 7,500 -0.05(-46.48%)
Oct 21, 2019 0.1149 0.1149 0.1149 0 +0.04(+50.00%)
Oct 17, 2019 0.0766 0.0766 0.0766 0 +0.00(+0.00%)
Oct 16, 2019 0.0701 0.0766 0.0701 0.0766 54,300 +0.01(+19.13%)
Oct 15, 2019 0.0805 0.0805 0.0643 0.0643 6,500 -0.02(-20.52%)
Oct 11, 2019 0.0809 0.0809 0.0809 0 +0.01(+8.30%)
Oct 10, 2019 0.0747 0.0747 0.0747 0.0747 100 -0.01(-10.86%)
Oct 09, 2019 0.0240 0.0838 0.0240 0.0838 30,836 +0.01(+17.70%)
Oct 07, 2019 0.0712 0.0712 0.0712 0 -0.02(-20.89%)
Oct 04, 2019 0.0899 0.0900 0.0861 0.0900 17,300 +0.01(+12.50%)
Oct 03, 2019 0.0677 0.0800 0.0677 0.0800 55,750 +0.01(+22.14%)
Oct 01, 2019 0.0655 0.0655 0.0655 0 +0.00(+1.55%)
Sep 30, 2019 0.0665 0.0665 0.0625 0.0645 14,325 +0.01(+21.01%)
Sep 27, 2019 0.0500 0.0533 0.0500 0.0533 20,000 +0.00(+2.50%)
Sep 26, 2019 0.0471 0.0520 0.0456 0.0520 18,500 -0.00(-1.89%)
Sep 24, 2019 0.0530 0.0530 0.0530 0 -0.01(-9.71%)
Sep 23, 2019 0.0562 0.0600 0.0562 0.0587 7,500 +0.00(+4.45%)
Sep 20, 2019 0.0600 0.0600 0.0562 0.0562 18,000 +0.00(+0.00%)
Sep 19, 2019 0.0600 0.0600 0.0562 0.0562 50,600 -0.00(-6.80%)
Sep 18, 2019 0.0640 0.0640 0.0564 0.0603 35,850 -0.00(-1.15%)
Sep 17, 2019 0.0652 0.0691 0.0590 0.0610 77,650 -0.00(-6.15%)
Sep 16, 2019 0.0653 0.0653 0.0650 0.0650 42,675 +0.00(+0.00%)
Sep 13, 2019 0.0647 0.0650 0.0647 0.0650 26,500 +0.00(+6.56%)
Sep 12, 2019 0.0610 0.0641 0.0592 0.0610 58,800 -0.01(-15.28%)
Sep 11, 2019 0.0610 0.0720 0.0610 0.0720 11,450 +0.00(+2.13%)
Sep 09, 2019 0.0705 0.0705 0.0705 0 -0.01(-7.36%)
Sep 06, 2019 0.0635 0.0761 0.0635 0.0761 10,400 +0.01(+10.13%)
Sep 05, 2019 0.0633 0.0791 0.0633 0.0691 57,843 -0.00(-5.21%)
Sep 04, 2019 0.0700 0.0729 0.0700 0.0729 10,757 +0.01(+9.62%)
Sep 03, 2019 0.0770 0.0775 0.0664 0.0665 15,358 -0.00(-6.99%)
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%)
Jun 05, 2019 0.1375 0.1375 0.1375 0 +0.02(+14.58%)
May 29, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.99%)
May 24, 2019 0.1263 0.1263 0.1263 0 -0.01(-8.15%)
May 21, 2019 0.1375 0.1375 0.1375 0 -0.00(-0.22%)
May 17, 2019 0.1378 0.1378 0.1378 0 -0.00(-2.68%)
May 15, 2019 0.1416 0.1416 0.1416 0 +0.09(+183.20%)
May 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 30, 2019 0.0500 0.0500 0.0500 0 -0.10(-67.72%)
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.