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 30, 2024 0.2037 0.2040 0.2037 0.2040 2,600 +0.00(+0.00%)
Apr 29, 2024 0.2040 0.2040 0.2040 0.2040 230 +0.00(+2.00%)
Apr 26, 2024 0.2000 0.2000 0.1976 0.2000 6,500 +0.01(+3.95%)
Apr 23, 2024 0.1924 0 +0.00(+0.84%)
Apr 22, 2024 0.1908 0.1908 0.1908 0.1908 1,000 -0.01(-6.93%)
Apr 18, 2024 0.2050 0 +0.00(+0.59%)
Apr 17, 2024 0.2096 0.2096 0.2038 0.2038 3,000 -0.02(-7.62%)
Apr 12, 2024 0.2206 0 +0.04(+23.93%)
Apr 10, 2024 0.1780 2,050 -0.01(-4.56%)
Apr 09, 2024 0.1868 0.1868 0.1850 0.1865 6,830 -0.01(-4.26%)
Apr 08, 2024 0.1940 0.1969 0.1940 0.1948 47,571 +0.01(+5.58%)
Apr 05, 2024 0.1900 0.1900 0.1845 0.1845 11,896 -0.01(-4.06%)
Apr 03, 2024 0.1923 10 -0.01(-3.85%)
Apr 02, 2024 0.2036 0.2036 0.1841 0.2000 72,000 -0.01(-4.63%)
Apr 01, 2024 0.2097 0.2097 0.1910 0.2097 2,003 +0.02(+12.14%)
Mar 28, 2024 0.2208 0.2208 0.1822 0.1870 11,350 -0.04(-16.78%)
Mar 27, 2024 0.2247 0.2247 0.2247 0.2247 100 +0.00(+0.00%)
Mar 26, 2024 0.2290 0.2290 0.2160 0.2247 27,704 -0.01(-2.52%)
Mar 25, 2024 0.2265 0.2305 0.2129 0.2305 29,411 +0.01(+2.35%)
Mar 22, 2024 0.2186 0.2252 0.2186 0.2252 1,550 -0.01(-5.30%)
Mar 21, 2024 0.2410 0.2410 0.2378 0.2378 12,485 +0.01(+4.53%)
Mar 20, 2024 0.2301 0.2301 0.2275 0.2275 13,520 -0.02(-6.30%)
Mar 15, 2024 0.2428 2,000 -0.01(-2.02%)
Mar 14, 2024 0.2478 0.2478 0.2478 0.2478 2,838 +0.01(+3.25%)
Mar 13, 2024 0.2275 0.2520 0.2275 0.2400 8,500 +0.00(+0.00%)
Mar 12, 2024 0.2275 0.2540 0.2275 0.2400 4,400 -0.01(-4.69%)
Mar 11, 2024 0.2470 0.2518 0.2470 0.2518 2,075 -0.01(-2.14%)
Mar 08, 2024 0.2550 0.2573 0.2514 0.2573 13,027 -0.01(-2.91%)
Mar 07, 2024 0.2438 0.2650 0.2400 0.2650 12,075 +0.00(+0.68%)
Mar 06, 2024 0.2632 0.2632 0.2632 0.2632 700 +0.00(+1.54%)
Mar 05, 2024 0.2640 0.2640 0.2592 0.2592 1,600 +0.02(+8.82%)
Mar 04, 2024 0.2320 0.2445 0.2320 0.2382 28,549 -0.02(-6.40%)
Mar 01, 2024 0.2545 0.2545 0.2545 0.2545 110 -0.01(-1.96%)
Feb 29, 2024 0.2596 0.2596 0.2596 0.2596 225 -0.01(-3.49%)
Feb 28, 2024 0.2545 0.2690 0.2400 0.2690 8,821 +0.02(+6.07%)
Feb 27, 2024 0.2670 0.2670 0.2536 0.2536 925 -0.02(-5.76%)
Feb 26, 2024 0.2691 0.2691 0.2691 0.2691 270 +0.03(+10.47%)
Feb 22, 2024 0.2436 0 -0.01(-2.56%)
Feb 21, 2024 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Feb 20, 2024 0.2455 0.2500 0.2455 0.2500 5,298 -0.00(-0.56%)
Feb 16, 2024 0.2708 0.2708 0.2514 0.2514 7,300 +0.01(+3.46%)
Feb 15, 2024 0.2489 0.2489 0.2430 0.2430 1,160 -0.03(-10.50%)
Feb 14, 2024 0.2238 0.2715 0.2238 0.2715 600 +0.02(+6.68%)
Feb 13, 2024 0.2531 0.2558 0.2531 0.2545 3,500 -0.02(-6.36%)
Feb 12, 2024 0.2820 0.2820 0.2718 0.2718 3,800 -0.00(-0.15%)
Feb 09, 2024 0.2644 0.2722 0.2548 0.2722 2,350 +0.00(+1.49%)
Feb 07, 2024 0.2682 0 -0.02(-7.42%)
Feb 05, 2024 0.2897 0 -0.01(-2.39%)
Feb 02, 2024 0.2968 0.2968 0.2968 0.2968 370 +0.02(+5.89%)
Feb 01, 2024 0.2803 0.2803 0.2803 0.2803 680 -0.01(-4.98%)
Jan 31, 2024 0.2955 0.2955 0.2882 0.2950 10,322 -0.00(-0.87%)
Jan 29, 2024 0.2976 1,700 -0.00(-0.80%)
Jan 26, 2024 0.2778 0.3028 0.2778 0.3000 2,460 +0.01(+4.17%)
Jan 25, 2024 0.2880 0.2880 0.2880 0.2880 1,006 +0.00(+1.69%)
Jan 24, 2024 0.2741 0.2832 0.2741 0.2832 7,241 +0.01(+4.27%)
Jan 23, 2024 0.2530 0.2716 0.2530 0.2716 2,850 +0.02(+8.64%)
Jan 19, 2024 0.2500 0 +0.00(+0.40%)
Jan 18, 2024 0.2490 0.2490 0.2490 0.2490 1,345 -0.03(-9.45%)
Jan 17, 2024 0.2750 0.2750 0.2750 0.2750 250 +0.01(+4.64%)
Jan 12, 2024 0.2628 0 -0.01(-4.54%)
Jan 11, 2024 0.2753 0.2753 0.2540 0.2753 450 -0.01(-2.27%)
Jan 08, 2024 0.2817 30 -0.02(-7.73%)
Jan 05, 2024 0.3053 0.3053 0.3053 0.3053 9,887 +0.01(+3.56%)
Jan 03, 2024 0.2948 0 -0.01(-1.73%)
Jan 02, 2024 0.3038 0.3038 0.3000 0.3000 3,850 +0.02(+7.99%)
Dec 29, 2023 0.2507 0.3188 0.2507 0.2778 21,382 +0.02(+5.91%)
Dec 28, 2023 0.2770 0.2770 0.2623 0.2623 7,000 -0.03(-10.93%)
Dec 27, 2023 0.3241 0.3241 0.2945 0.2945 1,100 +0.00(+0.00%)
Dec 26, 2023 0.2945 0.2945 0.2945 0.2945 1,001 -0.00(-0.37%)
Dec 22, 2023 0.3018 0.3018 0.2956 0.2956 4,534 -0.02(-5.68%)
Dec 21, 2023 0.3134 0.3134 0.3134 0.3134 100 +0.00(+1.16%)
Dec 20, 2023 0.3162 0.3162 0.2952 0.3098 1,570 +0.01(+2.45%)
Dec 19, 2023 0.3224 0.3286 0.3024 0.3024 12,702 -0.02(-6.81%)
Dec 18, 2023 0.3259 0.3282 0.3157 0.3245 14,337 -0.01(-3.13%)
Dec 15, 2023 0.3240 0.3350 0.3167 0.3350 34,400 +0.01(+3.55%)
Dec 14, 2023 0.3180 0.3235 0.3180 0.3235 4,000 +0.03(+9.62%)
Dec 13, 2023 0.2951 0.2951 0.2951 0.2951 3,000 +0.01(+3.00%)
Dec 12, 2023 0.2820 0.2865 0.2820 0.2865 12,950 -0.00(-0.10%)
Dec 11, 2023 0.2818 0.2868 0.2800 0.2868 12,325 +0.01(+3.54%)
Dec 08, 2023 0.2763 0.2800 0.2763 0.2770 12,499 +0.03(+10.80%)
Dec 07, 2023 0.2500 0.2500 0.2500 0.2500 1,000 +0.03(+11.71%)
Dec 06, 2023 0.2238 0.2238 0.2238 0.2238 500 +0.00(+0.00%)
Dec 05, 2023 0.2238 0.2238 0.2238 0.2238 1,124 -0.03(-11.30%)
Dec 04, 2023 0.2467 0.2944 0.2467 0.2523 7,810 -0.01(-5.36%)
Nov 30, 2023 0.2666 88 +0.04(+19.55%)
Nov 29, 2023 0.1990 0.2231 0.1990 0.2230 12,805 +0.04(+24.58%)
Nov 24, 2023 0.1790 5 -0.03(-14.76%)
Nov 22, 2023 0.2106 0.2130 0.2100 0.2100 2,400 +0.20(+1300.00%)
Oct 24, 2023 0.0150 0 +0.00(+0.00%)
Oct 23, 2023 0.0192 0.0208 0.0150 0.0150 103,990 -0.00(-0.66%)
Oct 20, 2023 0.0188 0.0188 0.0151 0.0151 70,000 -0.00(-19.25%)
Oct 19, 2023 0.0187 0.0187 0.0187 0.0187 5,000 +0.00(+7.47%)
Oct 18, 2023 0.0202 0.0224 0.0174 0.0174 63,511 -0.00(-13.00%)
Oct 17, 2023 0.0200 0.0230 0.0200 0.0200 53,000 -0.00(-11.89%)
Oct 16, 2023 0.0227 0.0227 0.0227 0.0227 2,550 -0.00(-7.35%)
Oct 13, 2023 0.0240 0.0245 0.0240 0.0245 5,000 +0.00(+2.51%)
Oct 12, 2023 0.0266 0.0266 0.0239 0.0239 15,500 -0.00(-7.72%)
Oct 11, 2023 0.0259 0.0259 0.0259 0.0259 620 +0.00(+10.21%)
Oct 10, 2023 0.0256 0.0260 0.0235 0.0235 360,000 -0.00(-3.69%)
Oct 09, 2023 0.0217 0.0278 0.0217 0.0244 133,121 +0.00(+0.00%)
Oct 06, 2023 0.0236 0.0248 0.0236 0.0244 45,475 -0.00(-4.69%)
Oct 05, 2023 0.0218 0.0256 0.0218 0.0256 308,000 -0.00(-1.92%)
Oct 04, 2023 0.0261 0.0261 0.0261 0.0261 5,077 +0.00(+0.00%)
Oct 03, 2023 0.0261 0.0261 0.0261 0.0261 210 +0.00(+1.56%)
Oct 02, 2023 0.0261 0.0320 0.0239 0.0257 58,494 +0.00(+1.18%)
Sep 29, 2023 0.0254 0.0254 0.0254 0.0254 46,000 +0.00(+6.28%)
Sep 28, 2023 0.0230 0.0273 0.0230 0.0239 60,400 -0.00(-6.27%)
Sep 27, 2023 0.0271 0.0271 0.0229 0.0255 149,613 +0.00(+17.51%)
Sep 26, 2023 0.0260 0.0265 0.0217 0.0217 57,925 -0.00(-13.55%)
Sep 25, 2023 0.0245 0.0259 0.0245 0.0251 22,425 -0.00(-7.38%)
Sep 21, 2023 0.0271 0 +0.00(+3.44%)
Sep 20, 2023 0.0255 0.0317 0.0255 0.0262 72,721 +0.01(+31.00%)
Sep 19, 2023 0.0317 0.0317 0.0200 0.0200 48,000 -0.01(-31.03%)
Sep 18, 2023 0.0264 0.0295 0.0264 0.0290 13,600 -0.00(-0.68%)
Sep 14, 2023 0.0292 0 -0.00(-2.67%)
Sep 13, 2023 0.0300 0.0300 0.0300 0.0300 9,000 -0.00(-0.33%)
Sep 12, 2023 0.0301 0.0301 0.0301 0.0301 8,283 +0.00(+10.26%)
Sep 11, 2023 0.0230 0.0273 0.0230 0.0273 4,200 +0.00(+0.74%)
Sep 08, 2023 0.0275 0.0275 0.0271 0.0271 2,306 +0.00(+6.69%)
Sep 05, 2023 0.0254 0 +0.00(+0.00%)
Sep 01, 2023 0.0255 0.0273 0.0254 0.0254 33,500 +0.00(+0.00%)
Aug 31, 2023 0.0254 0.0254 0.0254 0.0254 31,559 -0.00(-10.56%)
Aug 30, 2023 0.0291 0.0327 0.0284 0.0284 27,261 -0.00(-4.70%)
Aug 29, 2023 0.0291 0.0298 0.0255 0.0298 13,581 +0.00(+17.32%)
Aug 25, 2023 0.0254 1 +0.00(+0.00%)
Aug 22, 2023 0.0254 0 -0.00(-15.33%)
Aug 21, 2023 0.0302 0.0302 0.0300 0.0300 16,650 -0.00(-10.45%)
Aug 18, 2023 0.0325 0.0335 0.0289 0.0335 21,100 +0.00(+5.68%)
Aug 17, 2023 0.0327 0.0350 0.0317 0.0317 31,944 -0.00(-3.06%)
Aug 14, 2023 0.0327 0 +0.00(+12.37%)
Aug 11, 2023 0.0314 0.0329 0.0291 0.0291 29,552 -0.00(-4.90%)
Aug 10, 2023 0.0259 0.0330 0.0259 0.0306 88,150 -0.00(-2.86%)
Aug 09, 2023 0.0317 0.0340 0.0300 0.0315 71,491 +0.00(+1.61%)
Aug 08, 2023 0.0300 0.0341 0.0300 0.0310 110,421 +0.00(+5.80%)
Aug 07, 2023 0.0298 0.0317 0.0293 0.0293 78,518 +0.00(+0.34%)
Aug 04, 2023 0.0300 0.0350 0.0258 0.0292 588,631 -0.01(-14.87%)
Aug 03, 2023 0.0300 0.0350 0.0300 0.0343 369,400 +0.00(+8.20%)
Aug 02, 2023 0.0344 0.0344 0.0276 0.0317 54,845 -0.00(-0.94%)
Aug 01, 2023 0.0325 0.0340 0.0307 0.0320 148,631 +0.00(+4.23%)
Jul 31, 2023 0.0278 0.0352 0.0278 0.0307 110,760 +0.01(+22.80%)
Jul 28, 2023 0.0276 0.0300 0.0250 0.0250 80,401 -0.00(-11.66%)
Jul 27, 2023 0.0276 0.0283 0.0276 0.0283 42,000 -0.00(-0.70%)
Jul 26, 2023 0.0295 0.0295 0.0285 0.0285 14,165 +0.00(+2.52%)
Jul 25, 2023 0.0280 0.0280 0.0250 0.0278 135,343 -0.00(-0.71%)
Jul 24, 2023 0.0350 0.0350 0.0243 0.0280 408,771 -0.00(-6.67%)
Jul 21, 2023 0.0310 0.0310 0.0300 0.0300 76,197 -0.00(-3.23%)
Jul 20, 2023 0.0297 0.0310 0.0297 0.0310 75,499 +0.00(+1.64%)
Jul 19, 2023 0.0310 0.0310 0.0300 0.0305 50,680 -0.00(-6.15%)
Jul 18, 2023 0.0270 0.0325 0.0270 0.0325 85,000 +0.00(+3.83%)
Jul 17, 2023 0.0313 0.0330 0.0313 0.0313 7,150 -0.00(-5.15%)
Jul 14, 2023 0.0342 0.0345 0.0330 0.0330 185,000 +0.00(+0.00%)
Jul 13, 2023 0.0345 0.0346 0.0330 0.0330 60,921 -0.00(-4.90%)
Jul 12, 2023 0.0324 0.0348 0.0302 0.0347 141,004 +0.00(+15.67%)
Jul 11, 2023 0.0340 0.0343 0.0300 0.0300 102,000 -0.00(-10.71%)
Jul 10, 2023 0.0320 0.0358 0.0290 0.0336 119,959 +0.00(+15.86%)
Jul 07, 2023 0.0335 0.0335 0.0290 0.0290 83,964 +0.00(+4.69%)
Jul 06, 2023 0.0335 0.0335 0.0277 0.0277 8,445 -0.00(-8.28%)
Jul 05, 2023 0.0294 0.0335 0.0294 0.0302 65,665 +0.00(+6.34%)
Jul 03, 2023 0.0294 0.0294 0.0282 0.0284 16,790 -0.00(-6.27%)
Jun 30, 2023 0.0309 0.0309 0.0290 0.0303 17,000 +0.00(+2.36%)
Jun 29, 2023 0.0293 0.0327 0.0293 0.0296 25,575 -0.00(-11.64%)
Jun 28, 2023 0.0296 0.0335 0.0296 0.0335 14,100 +0.00(+0.00%)
Jun 27, 2023 0.0304 0.0335 0.0304 0.0335 5,000 +0.00(+0.00%)
Jun 23, 2023 0.0335 0 +0.01(+21.82%)
Jun 22, 2023 0.0276 0.0280 0.0275 0.0275 22,100 -0.00(-1.79%)
Jun 21, 2023 0.0280 0.0280 0.0279 0.0280 17,700 +0.00(+0.00%)
Jun 20, 2023 0.0275 0.0314 0.0275 0.0280 64,277 -0.00(-2.78%)
Jun 16, 2023 0.0270 0.0288 0.0270 0.0288 21,000 +0.00(+6.67%)
Jun 15, 2023 0.0309 0.0309 0.0270 0.0270 18,923 -0.01(-20.59%)
May 08, 2023 0.0363 0.0363 0.0340 0.0340 274,350 -0.00(-6.85%)
May 05, 2023 0.0363 0.0365 0.0363 0.0365 2,914 +0.00(+1.39%)
May 04, 2023 0.0363 0.0365 0.0360 0.0360 4,992 -0.00(-0.83%)
May 03, 2023 0.0360 0.0363 0.0360 0.0363 4,000 +0.00(+0.83%)
May 02, 2023 0.0365 0.0365 0.0360 0.0360 89,000 -0.00(-1.37%)
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.