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

Declan Cobalt Inc (OP: DCNNF )

0.1968 UNCHANGED
Streaming Delayed Price Updated: 10:03 AM EDT, May 10, 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 (%)
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%)
Jan 03, 2022 0.0473 0.0475 0.0410 0.0450 178,168 +0.00(+4.65%)
Dec 31, 2021 0.0440 0.0475 0.0410 0.0430 139,500 -0.00(-2.27%)
Dec 30, 2021 0.0422 0.0440 0.0422 0.0440 38,000 +0.00(+3.53%)
Dec 29, 2021 0.0423 0.0430 0.0422 0.0425 147,300 +0.00(+0.95%)
Dec 28, 2021 0.0421 0.0570 0.0421 0.0421 192,891 +0.00(+0.00%)
Dec 27, 2021 0.0420 0.0520 0.0420 0.0421 110,260 -0.00(-6.44%)
Dec 23, 2021 0.0421 0.0450 0.0421 0.0450 1,475 -0.00(-1.32%)
Dec 22, 2021 0.0410 0.0471 0.0410 0.0456 17,195 +0.00(+2.47%)
Dec 21, 2021 0.0468 0.0472 0.0421 0.0445 1,033,895 +0.00(+5.70%)
Dec 20, 2021 0.0468 0.0468 0.0421 0.0421 75,701 -0.01(-11.37%)
Dec 17, 2021 0.0460 0.0475 0.0432 0.0475 49,175 +0.00(+10.21%)
Dec 16, 2021 0.0479 0.0479 0.0431 0.0431 63,905 -0.00(-2.27%)
Dec 15, 2021 0.0460 0.0460 0.0431 0.0441 31,650 -0.00(-4.96%)
Dec 14, 2021 0.0485 0.0485 0.0464 0.0464 31,200 -0.00(-1.28%)
Dec 13, 2021 0.0469 0.0470 0.0431 0.0470 88,027 +0.00(+9.05%)
Dec 10, 2021 0.0450 0.0472 0.0431 0.0431 50,150 +0.00(+0.00%)
Dec 09, 2021 0.0500 0.0500 0.0427 0.0431 72,436 -0.00(-5.90%)
Dec 08, 2021 0.0463 0.0463 0.0427 0.0458 126,150 +0.00(+4.09%)
Dec 07, 2021 0.0485 0.0485 0.0429 0.0440 153,225 -0.00(-4.14%)
Dec 06, 2021 0.0441 0.0494 0.0398 0.0459 385,006 -0.00(-9.47%)
Dec 03, 2021 0.0521 0.0555 0.0424 0.0507 166,240 +0.00(+0.00%)
Dec 02, 2021 0.0500 0.0507 0.0460 0.0507 75,180 +0.00(+3.47%)
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.