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 (%)
Jul 30, 2021 0.1000 0.1007 0.0971 0.1007 103,040 +0.00(+2.13%)
Jul 29, 2021 0.1068 0.1068 0.0962 0.0986 105,601 -0.00(-2.47%)
Jul 28, 2021 0.0998 0.1011 0.0960 0.1011 124,166 +0.00(+0.80%)
Jul 27, 2021 0.1041 0.1054 0.1002 0.1003 52,256 -0.01(-7.22%)
Jul 26, 2021 0.1016 0.1097 0.1016 0.1081 25,291 +0.00(+3.74%)
Jul 23, 2021 0.1109 0.1129 0.1023 0.1042 170,198 -0.00(-4.23%)
Jul 22, 2021 0.1069 0.1088 0.1021 0.1088 122,362 +0.01(+6.56%)
Jul 21, 2021 0.1013 0.1044 0.1010 0.1021 34,595 -0.00(-0.87%)
Jul 20, 2021 0.0981 0.1109 0.0981 0.1030 258,817 +0.00(+2.39%)
Jul 19, 2021 0.0999 0.1065 0.0950 0.1006 703,551 +0.01(+5.78%)
Jul 16, 2021 0.1008 0.1017 0.0951 0.0951 145,300 -0.00(-2.76%)
Jul 15, 2021 0.1000 0.1026 0.0978 0.0978 56,239 -0.00(-4.12%)
Jul 14, 2021 0.1044 0.1080 0.1017 0.1020 216,855 +0.00(+2.00%)
Jul 13, 2021 0.1035 0.1049 0.0995 0.1000 294,433 -0.00(-4.31%)
Jul 12, 2021 0.1064 0.1087 0.1039 0.1045 126,098 -0.00(-2.34%)
Jul 09, 2021 0.1093 0.1093 0.1033 0.1070 26,540 -0.00(-3.60%)
Jul 08, 2021 0.1100 0.1110 0.1035 0.1110 202,985 +0.00(+0.91%)
Jul 07, 2021 0.1095 0.1129 0.1092 0.1100 23,195 +0.00(+0.00%)
Jul 06, 2021 0.1127 0.1185 0.1082 0.1100 258,393 -0.01(-5.98%)
Jul 02, 2021 0.1190 0.1200 0.1139 0.1170 45,166 -0.00(-1.27%)
Jul 01, 2021 0.1231 0.1231 0.1170 0.1185 70,996 +0.00(+0.85%)
Jun 30, 2021 0.1200 0.1200 0.1092 0.1175 128,211 +0.01(+7.90%)
Jun 29, 2021 0.1177 0.1289 0.1089 0.1089 46,755 -0.00(-1.00%)
Jun 28, 2021 0.1201 0.1201 0.1100 0.1100 85,033 -0.01(-4.35%)
Jun 25, 2021 0.1096 0.1154 0.1096 0.1150 69,865 +0.01(+7.48%)
Jun 24, 2021 0.1085 0.1099 0.1060 0.1070 343,820 -0.00(-2.99%)
Jun 23, 2021 0.1069 0.1120 0.1069 0.1103 34,840 +0.01(+4.85%)
Jun 22, 2021 0.1046 0.1061 0.1042 0.1052 122,050 -0.00(-1.96%)
Jun 21, 2021 0.1099 0.1103 0.1011 0.1073 24,193 +0.00(+0.19%)
Jun 18, 2021 0.1024 0.1088 0.1000 0.1071 79,375 +0.00(+1.90%)
Jun 17, 2021 0.1098 0.1113 0.1014 0.1051 150,325 -0.00(-4.28%)
Jun 16, 2021 0.1053 0.1114 0.1053 0.1098 285,919 +0.00(+4.08%)
Jun 15, 2021 0.1150 0.1150 0.1050 0.1055 105,390 -0.01(-5.21%)
Jun 14, 2021 0.1113 0.1178 0.1113 0.1113 18,375 -0.00(-3.39%)
Jun 11, 2021 0.1160 0.1242 0.1119 0.1152 147,217 -0.00(-1.62%)
Jun 10, 2021 0.1114 0.1171 0.1113 0.1171 174,500 +0.01(+5.02%)
Jun 09, 2021 0.1117 0.1149 0.1114 0.1115 44,157 -0.00(-0.09%)
Jun 08, 2021 0.1170 0.1219 0.1114 0.1116 148,170 -0.00(-0.80%)
Jun 07, 2021 0.1151 0.1163 0.1082 0.1125 249,344 +0.00(+2.27%)
Jun 04, 2021 0.1110 0.1129 0.1100 0.1100 88,863 -0.00(-2.22%)
Jun 03, 2021 0.1161 0.1193 0.1123 0.1125 106,060 -0.01(-4.66%)
Jun 02, 2021 0.1160 0.1199 0.1112 0.1180 131,100 +0.00(+0.43%)
Jun 01, 2021 0.1230 0.1410 0.1115 0.1175 354,906 -0.01(-6.75%)
May 28, 2021 0.1216 0.1283 0.1181 0.1260 181,648 -0.00(-1.95%)
May 27, 2021 0.1364 0.1377 0.1250 0.1285 271,750 -0.00(-0.23%)
May 26, 2021 0.1350 0.1350 0.1264 0.1288 153,402 -0.01(-6.19%)
May 25, 2021 0.1394 0.1448 0.1310 0.1373 172,166 -0.00(-1.93%)
May 24, 2021 0.1336 0.1531 0.1305 0.1400 109,901 +0.00(+2.19%)
May 21, 2021 0.1499 0.1530 0.1346 0.1370 284,841 -0.01(-5.97%)
May 20, 2021 0.1387 0.1490 0.1350 0.1457 121,684 +0.01(+7.93%)
May 19, 2021 0.1491 0.1491 0.1350 0.1350 376,760 +0.00(+0.52%)
May 18, 2021 0.1221 0.1497 0.1202 0.1343 613,084 +0.01(+8.22%)
May 17, 2021 0.1231 0.1338 0.1201 0.1241 411,909 -0.00(-0.80%)
May 14, 2021 0.1321 0.1329 0.1240 0.1251 375,837 -0.00(-2.57%)
May 13, 2021 0.1391 0.1500 0.1205 0.1284 584,697 -0.01(-4.04%)
May 12, 2021 0.1390 0.1475 0.1310 0.1338 557,875 -0.00(-1.83%)
May 11, 2021 0.1353 0.1454 0.1315 0.1363 329,526 -0.00(-0.66%)
May 10, 2021 0.1497 0.1500 0.1370 0.1372 593,655 +0.00(+0.00%)
May 07, 2021 0.1470 0.1500 0.1353 0.1372 618,839 -0.01(-4.72%)
May 06, 2021 0.1320 0.1484 0.1262 0.1440 646,040 +0.01(+9.51%)
May 05, 2021 0.1454 0.1454 0.1251 0.1315 855,621 -0.01(-5.40%)
May 04, 2021 0.1400 0.1427 0.1348 0.1390 246,034 +0.00(+2.21%)
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.