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 (%)
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%)
Aug 01, 2022 0.0522 0.0606 0.0495 0.0580 264,789 +0.01(+11.75%)
Jul 29, 2022 0.0520 0.0520 0.0464 0.0519 112,500 +0.00(+4.85%)
Jul 28, 2022 0.0500 0.0549 0.0449 0.0495 250,582 +0.00(+10.00%)
Jul 27, 2022 0.0505 0.0544 0.0445 0.0450 176,941 -0.01(-15.09%)
Jul 26, 2022 0.0425 0.0530 0.0425 0.0530 98,763 +0.01(+23.54%)
Jul 25, 2022 0.0441 0.0450 0.0400 0.0429 245,638 +0.00(+1.90%)
Jul 22, 2022 0.0417 0.0481 0.0411 0.0421 219,148 -0.00(-10.43%)
Jul 21, 2022 0.0437 0.0484 0.0410 0.0470 116,783 +0.00(+0.64%)
Jul 20, 2022 0.0459 0.0470 0.0420 0.0467 42,225 +0.00(+0.00%)
Jul 19, 2022 0.0500 0.0500 0.0413 0.0467 253,213 +0.00(+8.60%)
Jul 18, 2022 0.0435 0.0435 0.0404 0.0430 126,131 +0.00(+0.00%)
Jul 15, 2022 0.0419 0.0430 0.0413 0.0430 124,150 +0.00(+0.00%)
Jul 14, 2022 0.0402 0.0432 0.0402 0.0430 118,127 -0.00(-0.23%)
Jul 13, 2022 0.0461 0.0461 0.0417 0.0431 126,970 +0.00(+0.00%)
Jul 12, 2022 0.0451 0.0451 0.0417 0.0431 82,399 -0.00(-8.88%)
Jul 11, 2022 0.0520 0.0564 0.0472 0.0473 261,826 -0.01(-12.73%)
Jul 08, 2022 0.0426 0.0550 0.0426 0.0542 216,033 +0.01(+13.63%)
Jul 07, 2022 0.0503 0.0503 0.0427 0.0477 125,935 +0.00(+4.84%)
Jul 06, 2022 0.0498 0.0500 0.0454 0.0455 54,350 +0.00(+1.11%)
Jul 05, 2022 0.0489 0.0529 0.0450 0.0450 193,090 -0.01(-14.29%)
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.