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

Declan Cobalt Inc (OP: DCNNF )

0.2237 -0.0096 (-4.11%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 6, 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 (%)
Oct 31, 2022 0.0400 0.0402 0.0370 0.0385 255,533 +0.00(+0.52%)
Oct 28, 2022 0.0429 0.0429 0.0370 0.0383 189,020 -0.01(-14.89%)
Oct 27, 2022 0.0410 0.0450 0.0410 0.0450 71,490 +0.00(+10.84%)
Oct 26, 2022 0.0450 0.0508 0.0397 0.0406 527,929 -0.00(-7.73%)
Oct 25, 2022 0.0422 0.0440 0.0410 0.0440 79,360 +0.00(+0.00%)
Oct 24, 2022 0.0418 0.0440 0.0400 0.0440 24,756 -0.00(-2.22%)
Oct 21, 2022 0.0410 0.0450 0.0400 0.0450 221,146 +0.00(+6.13%)
Oct 20, 2022 0.0426 0.0450 0.0400 0.0424 86,382 +0.00(+0.00%)
Oct 19, 2022 0.0439 0.0439 0.0424 0.0424 22,704 -0.00(-2.30%)
Oct 18, 2022 0.0400 0.0440 0.0400 0.0434 92,257 -0.00(-2.91%)
Oct 17, 2022 0.0419 0.0447 0.0399 0.0447 34,317 +0.00(+1.13%)
Oct 14, 2022 0.0510 0.0510 0.0428 0.0442 60,633 -0.00(-8.11%)
Oct 13, 2022 0.0410 0.0500 0.0400 0.0481 263,401 -0.00(-1.84%)
Oct 12, 2022 0.0470 0.0514 0.0470 0.0490 14,490 +0.00(+1.45%)
Oct 11, 2022 0.0450 0.0490 0.0420 0.0483 138,328 -0.00(-1.43%)
Oct 10, 2022 0.0484 0.0490 0.0480 0.0490 65,000 +0.00(+9.62%)
Oct 07, 2022 0.0424 0.0470 0.0424 0.0447 45,000 -0.00(-5.89%)
Oct 06, 2022 0.0514 0.0514 0.0450 0.0475 30,200 -0.00(-0.42%)
Oct 05, 2022 0.0444 0.0479 0.0444 0.0477 102,478 -0.00(-2.85%)
Oct 04, 2022 0.0464 0.0491 0.0434 0.0491 133,299 +0.00(+5.82%)
Oct 03, 2022 0.0450 0.0488 0.0420 0.0464 183,193 +0.00(+10.21%)
Sep 30, 2022 0.0415 0.0446 0.0410 0.0421 120,300 -0.00(-0.71%)
Sep 29, 2022 0.0450 0.0485 0.0402 0.0424 382,052 -0.01(-14.34%)
Sep 28, 2022 0.0530 0.0530 0.0495 0.0495 17,800 +0.00(+10.00%)
Sep 27, 2022 0.0570 0.0570 0.0450 0.0450 475,104 -0.01(-25.00%)
Sep 26, 2022 0.0455 0.0650 0.0427 0.0600 549,713 +0.01(+33.33%)
Sep 23, 2022 0.0439 0.0521 0.0439 0.0450 260,480 -0.01(-15.25%)
Sep 22, 2022 0.0484 0.0531 0.0452 0.0531 90,085 +0.00(+9.48%)
Sep 21, 2022 0.0510 0.0542 0.0485 0.0485 159,726 -0.00(-7.44%)
Sep 20, 2022 0.0650 0.0650 0.0519 0.0524 71,748 -0.00(-7.26%)
Sep 19, 2022 0.0546 0.0573 0.0528 0.0565 81,355 +0.00(+2.54%)
Sep 16, 2022 0.0571 0.0573 0.0541 0.0551 66,750 -0.00(-2.65%)
Sep 15, 2022 0.0580 0.0608 0.0530 0.0566 291,174 -0.00(-0.70%)
Sep 14, 2022 0.0610 0.0610 0.0535 0.0570 622,767 +0.00(+4.97%)
Sep 13, 2022 0.0610 0.0610 0.0490 0.0543 176,238 +0.00(+7.52%)
Sep 12, 2022 0.0506 0.0551 0.0502 0.0505 48,672 +0.00(+1.00%)
Sep 09, 2022 0.0580 0.0650 0.0500 0.0500 530,334 -0.01(-16.67%)
Sep 08, 2022 0.0468 0.0650 0.0425 0.0600 157,525 +0.01(+28.48%)
Sep 07, 2022 0.0510 0.0510 0.0459 0.0467 17,100 +0.00(+0.00%)
Sep 06, 2022 0.0427 0.0467 0.0425 0.0467 1,550 -0.00(-0.64%)
Sep 02, 2022 0.0480 0.0500 0.0430 0.0470 4,490 +0.00(+10.59%)
Sep 01, 2022 0.0443 0.0443 0.0425 0.0425 20,500 -0.00(-9.77%)
Aug 31, 2022 0.0471 0.0471 0.0471 0.0471 200 -0.00(-9.42%)
Aug 30, 2022 0.0500 0.0520 0.0425 0.0520 301,924 +0.00(+7.44%)
Aug 29, 2022 0.0499 0.0499 0.0453 0.0484 13,000 +0.00(+0.41%)
Aug 26, 2022 0.0520 0.0520 0.0481 0.0482 6,570 -0.00(-5.86%)
Aug 25, 2022 0.0510 0.0512 0.0500 0.0512 21,420 -0.00(-0.58%)
Aug 24, 2022 0.0483 0.0515 0.0455 0.0515 34,700 +0.00(+4.25%)
Aug 23, 2022 0.0483 0.0509 0.0463 0.0494 61,100 -0.00(-3.52%)
Aug 22, 2022 0.0509 0.0512 0.0480 0.0512 53,628 +0.00(+6.67%)
Aug 19, 2022 0.0480 0.0511 0.0480 0.0480 26,490 -0.00(-3.42%)
Aug 18, 2022 0.0480 0.0515 0.0480 0.0497 45,900 -0.00(-2.55%)
Aug 17, 2022 0.0450 0.0520 0.0450 0.0510 80,154 +0.00(+6.25%)
Aug 16, 2022 0.0590 0.0590 0.0480 0.0480 156,923 -0.01(-12.73%)
Aug 15, 2022 0.0516 0.0550 0.0490 0.0550 23,521 +0.00(+10.00%)
Aug 12, 2022 0.0500 0.0500 0.0481 0.0500 55,067 -0.00(-4.03%)
Aug 11, 2022 0.0536 0.0550 0.0499 0.0521 83,064 -0.00(-0.76%)
Aug 10, 2022 0.0465 0.0549 0.0465 0.0525 541,941 -0.00(-1.69%)
Aug 09, 2022 0.0467 0.0579 0.0467 0.0534 24,875 +0.01(+11.02%)
Aug 08, 2022 0.0512 0.0550 0.0471 0.0481 423,804 +0.00(+1.69%)
Aug 05, 2022 0.0510 0.0510 0.0473 0.0473 97,530 -0.00(-7.25%)
Aug 04, 2022 0.0510 0.0560 0.0510 0.0510 50,987 +0.00(+2.00%)
Aug 03, 2022 0.0531 0.0560 0.0500 0.0500 99,370 -0.00(-0.60%)
Aug 02, 2022 0.0517 0.0555 0.0502 0.0503 111,051 -0.01(-13.28%)
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.