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

Declan Cobalt Inc (OP: DCNNF )

0.2178 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 8, 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, 2022 0.0850 0.0850 0.0766 0.0810 386,955 +0.00(+1.50%)
Mar 30, 2022 0.0806 0.0810 0.0775 0.0798 437,025 +0.00(+2.31%)
Mar 29, 2022 0.0775 0.0800 0.0775 0.0780 76,660 +0.00(+0.52%)
Mar 28, 2022 0.0817 0.0820 0.0767 0.0776 95,351 -0.00(-5.13%)
Mar 25, 2022 0.0849 0.0880 0.0818 0.0818 94,088 -0.01(-7.05%)
Mar 24, 2022 0.0899 0.0910 0.0880 0.0880 45,499 +0.00(+0.23%)
Mar 23, 2022 0.0841 0.0927 0.0818 0.0878 428,913 +0.01(+12.85%)
Mar 22, 2022 0.0780 0.0937 0.0747 0.0778 276,215 -0.00(-0.51%)
Mar 21, 2022 0.0877 0.0885 0.0760 0.0782 152,351 +0.00(+4.27%)
Mar 18, 2022 0.0750 0.0766 0.0744 0.0750 68,615 +0.00(+0.81%)
Mar 17, 2022 0.0714 0.0835 0.0714 0.0744 111,626 +0.00(+3.33%)
Mar 16, 2022 0.0716 0.0780 0.0700 0.0720 489,469 +0.00(+0.56%)
Mar 15, 2022 0.0727 0.0743 0.0649 0.0716 198,998 -0.00(-4.53%)
Mar 14, 2022 0.0830 0.0882 0.0701 0.0750 430,316 -0.01(-9.64%)
Mar 11, 2022 0.0806 0.0883 0.0806 0.0830 191,285 -0.00(-2.92%)
Mar 10, 2022 0.0890 0.0952 0.0855 0.0855 656,442 -0.01(-13.55%)
Mar 09, 2022 0.1000 0.1028 0.0949 0.0989 395,085 +0.00(+1.96%)
Mar 08, 2022 0.1051 0.1086 0.0900 0.0970 2,000,392 -0.00(-3.87%)
Mar 07, 2022 0.0880 0.1034 0.0840 0.1009 2,794,540 +0.02(+23.80%)
Mar 04, 2022 0.0754 0.0823 0.0708 0.0815 641,780 +0.00(+1.88%)
Mar 03, 2022 0.0920 0.0920 0.0751 0.0800 1,054,147 -0.01(-12.95%)
Mar 02, 2022 0.0800 0.0919 0.0700 0.0919 1,393,282 +0.01(+16.48%)
Mar 01, 2022 0.0790 0.0797 0.0708 0.0789 1,149,963 +0.01(+16.89%)
Feb 28, 2022 0.0640 0.0675 0.0611 0.0675 514,518 +0.01(+10.47%)
Feb 25, 2022 0.0561 0.0611 0.0523 0.0611 249,427 +0.01(+9.50%)
Feb 24, 2022 0.0650 0.0675 0.0507 0.0558 532,715 -0.01(-12.68%)
Feb 23, 2022 0.0602 0.0639 0.0531 0.0639 391,700 +0.00(+8.31%)
Feb 22, 2022 0.0509 0.0601 0.0509 0.0590 315,825 -0.00(-0.84%)
Feb 18, 2022 0.0595 0 +0.00(+7.21%)
Feb 17, 2022 0.0586 0.0597 0.0555 0.0555 165,000 -0.00(-0.89%)
Feb 16, 2022 0.0572 0.0595 0.0555 0.0560 25,690 -0.00(-0.18%)
Feb 15, 2022 0.0584 0.0602 0.0550 0.0561 92,666 -0.01(-9.08%)
Feb 14, 2022 0.0585 0.0640 0.0563 0.0617 143,554 +0.00(+0.82%)
Feb 11, 2022 0.0570 0.0636 0.0570 0.0612 159,280 +0.00(+3.73%)
Feb 10, 2022 0.0644 0.0644 0.0590 0.0590 21,100 -0.01(-10.06%)
Feb 09, 2022 0.0589 0.0678 0.0589 0.0656 30,535 -0.00(-2.67%)
Feb 08, 2022 0.0629 0.0674 0.0629 0.0674 122,225 +0.01(+15.41%)
Feb 07, 2022 0.0668 0.0684 0.0510 0.0584 228,300 -0.00(-5.04%)
Feb 04, 2022 0.0639 0.0639 0.0614 0.0615 37,014 +0.00(+7.71%)
Feb 03, 2022 0.0794 0.0571 0.0571 444,246 -0.02(-26.13%)
Feb 02, 2022 0.0700 0.0773 0.0696 0.0773 119,902 +0.01(+16.42%)
Feb 01, 2022 0.0700 0.0700 0.0662 0.0664 112,000 -0.00(-5.14%)
Jan 31, 2022 0.0600 0.0722 0.0590 0.0700 408,326 +0.01(+18.24%)
Jan 28, 2022 0.0550 0.0600 0.0550 0.0592 28,000 -0.00(-1.33%)
Jan 27, 2022 0.0600 0.0600 0.0506 0.0600 363,476 +0.00(+0.17%)
Jan 26, 2022 0.0500 0.0607 0.0500 0.0599 407,268 +0.01(+15.41%)
Jan 25, 2022 0.0485 0.0524 0.0436 0.0519 345,742 +0.01(+17.95%)
Jan 24, 2022 0.0450 0.0475 0.0433 0.0440 783,564 -0.00(-0.45%)
Jan 21, 2022 0.0398 0.0442 0.0388 0.0442 134,138 +0.00(+3.27%)
Jan 20, 2022 0.0408 0.0428 0.0372 0.0428 156,950 +0.00(+5.68%)
Jan 19, 2022 0.0355 0.0405 0.0354 0.0405 126,700 +0.01(+14.08%)
Jan 18, 2022 0.0360 0.0388 0.0355 0.0355 267,200 -0.00(-5.33%)
Jan 14, 2022 0.0375 0 -0.00(-0.53%)
Jan 13, 2022 0.0354 0.0400 0.0354 0.0377 95,130 +0.00(+4.72%)
Jan 12, 2022 0.0400 0.0400 0.0360 0.0360 53,257 -0.00(-9.77%)
Jan 11, 2022 0.0399 0.0399 0.0399 0.0399 301,635 +0.00(+6.40%)
Jan 10, 2022 0.0400 0.0400 0.0375 0.0375 99,000 -0.00(-6.25%)
Jan 07, 2022 0.0400 0.0410 0.0400 0.0400 83,316 -0.00(-3.61%)
Jan 05, 2022 0.0415 0.0415 0.0415 0 -0.00(-6.32%)
Jan 04, 2022 0.0443 0.0443 0.0443 0.0443 2,000 -0.00(-1.56%)
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.