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

Declan Cobalt Inc (OP: DCNNF )

0.2333 +0.0092 (+4.11%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 3, 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 (%)
Apr 28, 2023 0.0340 0.0340 0.0332 0.0340 49,210 +0.00(+0.00%)
Apr 27, 2023 0.0338 0.0340 0.0330 0.0340 12,900 -0.00(-1.73%)
Apr 26, 2023 0.0350 0.0350 0.0320 0.0346 52,100 -0.00(-1.14%)
Apr 25, 2023 0.0350 0.0375 0.0350 0.0350 75,800 -0.00(-7.16%)
Apr 24, 2023 0.0378 0.0381 0.0350 0.0377 99,000 +0.00(+0.00%)
Apr 21, 2023 0.0388 0.0450 0.0377 0.0377 166,500 -0.00(-8.05%)
Apr 20, 2023 0.0410 0.0410 0.0410 0.0410 54,000 -0.00(-0.97%)
Apr 19, 2023 0.0450 0.0450 0.0410 0.0414 83,255 -0.00(-1.19%)
Apr 18, 2023 0.0419 0.0419 0.0336 0.0419 282,222 +0.00(+7.99%)
Apr 17, 2023 0.0412 0.0420 0.0388 0.0388 251,500 +0.00(+10.86%)
Apr 14, 2023 0.0400 0.0400 0.0350 0.0350 140,320 -0.01(-14.22%)
Apr 13, 2023 0.0405 0.0408 0.0400 0.0408 128,250 +0.00(+0.74%)
Apr 12, 2023 0.0403 0.0405 0.0372 0.0405 114,500 +0.00(+2.53%)
Apr 11, 2023 0.0385 0.0405 0.0385 0.0395 95,400 +0.00(+1.28%)
Apr 10, 2023 0.0405 0.0405 0.0371 0.0390 77,158 -0.00(-3.70%)
Apr 06, 2023 0.0350 0.0405 0.0350 0.0405 140,114 +0.00(+8.87%)
Apr 05, 2023 0.0380 0.0400 0.0350 0.0372 70,871 -0.00(-6.30%)
Apr 04, 2023 0.0350 0.0397 0.0350 0.0397 121,196 +0.00(+5.59%)
Apr 03, 2023 0.0381 0.0400 0.0370 0.0376 226,500 -0.00(-0.79%)
Mar 31, 2023 0.0363 0.0379 0.0350 0.0379 94,000 +0.00(+3.84%)
Mar 30, 2023 0.0370 0.0370 0.0365 0.0365 13,000 -0.00(-2.93%)
Mar 29, 2023 0.0400 0.0400 0.0355 0.0376 40,236 +0.00(+2.45%)
Mar 28, 2023 0.0400 0.0400 0.0367 0.0367 4,000 -0.00(-2.39%)
Mar 27, 2023 0.0357 0.0376 0.0330 0.0376 123,000 +0.00(+0.80%)
Mar 23, 2023 0.0373 0 +0.00(+5.07%)
Mar 22, 2023 0.0390 0.0400 0.0346 0.0355 123,478 +0.00(+8.23%)
Mar 21, 2023 0.0330 0.0356 0.0328 0.0328 81,002 -0.00(-12.53%)
Mar 20, 2023 0.0390 0.0390 0.0354 0.0375 111,820 +0.00(+0.00%)
Mar 17, 2023 0.0349 0.0390 0.0313 0.0375 620,966 +0.01(+20.19%)
Mar 16, 2023 0.0240 0.0312 0.0240 0.0312 12,000 -0.00(-6.02%)
Mar 15, 2023 0.0334 0.0370 0.0332 0.0332 16,300 -0.00(-1.19%)
Mar 14, 2023 0.0328 0.0336 0.0312 0.0336 83,195 +0.00(+15.46%)
Mar 13, 2023 0.0367 0.0367 0.0291 0.0291 60,593 -0.00(-5.52%)
Mar 10, 2023 0.0308 0.0308 0.0308 0.0308 21,000 +0.00(+0.00%)
Mar 09, 2023 0.0332 0.0332 0.0308 0.0308 9,000 +0.00(+2.67%)
Mar 08, 2023 0.0309 0.0320 0.0300 0.0300 18,929 -0.00(-3.23%)
Mar 07, 2023 0.0340 0.0369 0.0310 0.0310 53,740 -0.00(-6.91%)
Mar 06, 2023 0.0322 0.0340 0.0322 0.0333 123,031 -0.00(-0.60%)
Mar 03, 2023 0.0330 0.0350 0.0330 0.0335 97,975 +0.00(+4.04%)
Mar 02, 2023 0.0333 0.0333 0.0322 0.0322 2,800 +0.00(+0.00%)
Mar 01, 2023 0.0344 0.0345 0.0322 0.0322 46,199 -0.00(-9.55%)
Feb 28, 2023 0.0324 0.0356 0.0324 0.0356 75,808 +0.00(+3.49%)
Feb 27, 2023 0.0364 0.0364 0.0334 0.0344 17,500 -0.00(-6.27%)
Feb 24, 2023 0.0367 0.0367 0.0322 0.0367 11,000 +0.00(+5.76%)
Feb 23, 2023 0.0363 0.0363 0.0331 0.0347 7,777 +0.00(+6.77%)
Feb 22, 2023 0.0348 0.0370 0.0325 0.0325 56,254 -0.00(-4.41%)
Feb 21, 2023 0.0374 0.0375 0.0325 0.0340 314,446 -0.00(-12.37%)
Feb 17, 2023 0.0359 0.0388 0.0322 0.0388 583,752 +0.00(+2.11%)
Feb 16, 2023 0.0388 0.0388 0.0339 0.0380 284,401 +0.00(+5.56%)
Feb 15, 2023 0.0400 0.0400 0.0360 0.0360 59,500 -0.00(-2.44%)
Feb 14, 2023 0.0344 0.0369 0.0344 0.0369 76,500 +0.00(+5.73%)
Feb 13, 2023 0.0368 0.0380 0.0337 0.0349 68,460 +0.00(+3.87%)
Feb 10, 2023 0.0350 0.0370 0.0336 0.0336 58,270 -0.00(-4.27%)
Feb 09, 2023 0.0380 0.0385 0.0351 0.0351 249,726 -0.00(-5.14%)
Feb 08, 2023 0.0379 0.0380 0.0370 0.0370 48,875 +0.00(+0.00%)
Feb 07, 2023 0.0330 0.0379 0.0330 0.0370 439,971 +0.00(+5.71%)
Feb 06, 2023 0.0299 0.0368 0.0299 0.0350 65,360 +0.00(+6.06%)
Feb 03, 2023 0.0331 0.0339 0.0320 0.0330 84,300 -0.00(-2.65%)
Feb 02, 2023 0.0330 0.0339 0.0300 0.0339 43,995 +0.00(+7.62%)
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.