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

Declan Cobalt Inc (OP: DCNNF )

0.1924 UNCHANGED
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 23, 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 (%)
Mar 31, 2021 0.1100 0.1120 0.1065 0.1102 46,000 +0.00(+1.01%)
Mar 30, 2021 0.1164 0.1194 0.1091 0.1091 227,468 -0.00(-1.80%)
Mar 29, 2021 0.1180 0.1180 0.1057 0.1111 111,557 +0.01(+5.81%)
Mar 26, 2021 0.1050 0.1077 0.1050 0.1050 4,500 +0.00(+1.35%)
Mar 25, 2021 0.1021 0.1075 0.1021 0.1036 182,056 -0.00(-2.26%)
Mar 24, 2021 0.1170 0.1170 0.1035 0.1060 214,673 -0.00(-2.03%)
Mar 23, 2021 0.1111 0.1162 0.1061 0.1082 139,500 -0.00(-3.74%)
Mar 22, 2021 0.1150 0.1170 0.1122 0.1124 36,423 -0.00(-2.26%)
Mar 19, 2021 0.1164 0.1216 0.1079 0.1150 116,300 -0.00(-1.20%)
Mar 18, 2021 0.1200 0.1202 0.1111 0.1164 261,760 -0.00(-1.61%)
Mar 17, 2021 0.1161 0.1183 0.1130 0.1183 65,899 +0.01(+6.29%)
Mar 16, 2021 0.1180 0.1180 0.1113 0.1113 98,728 -0.00(-0.63%)
Mar 15, 2021 0.1100 0.1204 0.1081 0.1120 365,253 +0.01(+11.55%)
Mar 12, 2021 0.0985 0.1075 0.0942 0.1004 57,800 +0.01(+5.35%)
Mar 11, 2021 0.0992 0.1075 0.0950 0.0953 47,730 -0.01(-6.02%)
Mar 10, 2021 0.1086 0.1100 0.0992 0.1014 194,590 -0.00(-3.06%)
Mar 09, 2021 0.0900 0.1046 0.0900 0.1046 75,168 +0.02(+17.53%)
Mar 08, 2021 0.0834 0.0916 0.0789 0.0890 186,435 +0.01(+6.71%)
Mar 05, 2021 0.0794 0.0900 0.0794 0.0834 207,000 -0.00(-4.69%)
Mar 04, 2021 0.0913 0.0923 0.0870 0.0875 371,158 -0.01(-10.71%)
Mar 03, 2021 0.0890 0.1002 0.0890 0.0980 91,556 +0.01(+5.60%)
Mar 02, 2021 0.0994 0.0999 0.0928 0.0928 42,887 -0.00(-2.52%)
Mar 01, 2021 0.0957 0.0959 0.0867 0.0952 55,272 +0.00(+0.21%)
Feb 26, 2021 0.0920 0.0950 0.0904 0.0950 98,200 +0.00(+4.28%)
Feb 25, 2021 0.0980 0.0980 0.0911 0.0911 159,057 -0.01(-6.08%)
Feb 24, 2021 0.1000 0.1006 0.0933 0.0970 90,959 -0.00(-0.51%)
Feb 23, 2021 0.0991 0.1002 0.0937 0.0975 218,707 -0.00(-2.79%)
Feb 22, 2021 0.1002 0.1086 0.0985 0.1003 513,002 -0.00(-1.76%)
Feb 19, 2021 0.1034 0.1050 0.1000 0.1021 113,300 +0.00(+3.97%)
Feb 18, 2021 0.0990 0.1020 0.0927 0.0982 237,096 -0.00(-0.20%)
Feb 17, 2021 0.1029 0.1034 0.0981 0.0984 176,512 -0.01(-4.84%)
Feb 16, 2021 0.1020 0.1100 0.0994 0.1034 144,540 +0.00(+1.57%)
Feb 12, 2021 0.1050 0.1063 0.0982 0.1018 327,900 -0.00(-1.93%)
Feb 11, 2021 0.1079 0.1100 0.1011 0.1038 128,260 -0.00(-0.29%)
Feb 10, 2021 0.1120 0.1120 0.1000 0.1041 187,332 +0.01(+5.26%)
Feb 09, 2021 0.1028 0.1038 0.0981 0.0989 405,503 -0.00(-1.10%)
Feb 08, 2021 0.1065 0.1067 0.0970 0.1000 279,507 -0.00(-1.57%)
Feb 05, 2021 0.1025 0.1027 0.0987 0.1016 246,500 +0.00(+2.94%)
Feb 04, 2021 0.1025 0.1104 0.0930 0.0987 66,550 -0.01(-7.67%)
Feb 03, 2021 0.1120 0.1120 0.1012 0.1069 26,531 +0.01(+8.97%)
Feb 02, 2021 0.1069 0.1080 0.0981 0.0981 171,576 -0.01(-4.94%)
Feb 01, 2021 0.1028 0.1147 0.0960 0.1032 227,420 +0.00(+4.45%)
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%)
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.