Declan Cobalt Inc (OP: DCNNF )

0.0633 -0.0042 (-6.22%)

Streaming Delayed Price Updated: 1:41 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	0.0748	0.0846	0.0394	0.0633	199,100	-0.00(-6.22%)
Nov 07, 2024	0.0675	0.0675	0.0675	0.0675	800	+0.01(+26.64%)
Nov 06, 2024	0.0601	0.0710	0.0450	0.0533	36,261	-0.01(-11.17%)
Nov 05, 2024	0.0600	0.0688	0.0600	0.0600	24,806	-0.00(-5.81%)
Nov 04, 2024	0.0650	0.0650	0.0637	0.0637	10,000	-0.01(-9.00%)
Oct 31, 2024				0.0700	30	+0.01(+25.00%)
Oct 30, 2024	0.0580	0.0700	0.0460	0.0560	84,000	+0.00(+3.70%)
Oct 29, 2024	0.0461	0.0540	0.0461	0.0540	12,000	+0.01(+12.50%)
Oct 28, 2024	0.0580	0.0580	0.0480	0.0480	6,513	-0.01(-20.27%)
Oct 25, 2024	0.0600	0.0700	0.0600	0.0602	31,400	+0.00(+3.79%)
Oct 24, 2024	0.0590	0.0711	0.0580	0.0580	24,000	-0.01(-14.83%)
Oct 23, 2024	0.0681	0.0681	0.0681	0.0681	40,333	+0.00(+2.41%)
Oct 22, 2024	0.0543	0.0665	0.0500	0.0665	63,250	+0.01(+20.91%)
Oct 21, 2024	0.0698	0.0720	0.0460	0.0550	153,000	-0.01(-15.90%)
Oct 18, 2024	0.0790	0.0790	0.0597	0.0654	90,484	-0.03(-34.21%)
Oct 17, 2024	0.1290	0.1290	0.0667	0.0994	11,645	+0.02(+20.78%)
Oct 16, 2024	0.0798	0.0823	0.0770	0.0823	6,105	-0.00(-4.30%)
Oct 14, 2024				0.0860	25	+0.01(+14.67%)
Oct 11, 2024	0.0711	0.0750	0.0711	0.0750	15,357	+0.01(+12.11%)
Oct 10, 2024	0.0780	0.0800	0.0550	0.0669	22,500	-0.01(-10.80%)
Oct 07, 2024				0.0750	0	+0.00(+7.14%)
Oct 04, 2024	0.0700	0.0700	0.0700	0.0700	1,000	+0.01(+8.86%)
Oct 03, 2024	0.0643	0.0643	0.0643	0.0643	6,640	+0.01(+16.91%)
Sep 27, 2024				0.0550	0	-0.00(-8.33%)
Sep 26, 2024	0.0550	0.0600	0.0550	0.0600	4,125	+0.00(+0.00%)
Sep 25, 2024	0.0600	0.0600	0.0600	0.0600	1,000	+0.00(+9.09%)
Sep 24, 2024	0.0550	0.0550	0.0550	0.0550	19,200	+0.00(+0.00%)
Sep 23, 2024	0.0550	0.0550	0.0550	0.0550	1,050	-0.00(-1.79%)
Sep 20, 2024	0.0560	0.0560	0.0560	0.0560	10,000	+0.00(+0.00%)
Sep 17, 2024				0.0560	0	-0.01(-9.09%)
Sep 16, 2024	0.0685	0.0704	0.0616	0.0616	28,666	-0.02(-24.23%)
Sep 13, 2024	0.0813	0.0813	0.0626	0.0813	4,494	+0.02(+29.87%)
Sep 12, 2024	0.0734	0.0900	0.0626	0.0626	27,641	-0.01(-9.67%)
Sep 11, 2024	0.0693	0.0693	0.0693	0.0693	190	+0.00(+0.00%)
Sep 10, 2024	0.0693	0.0693	0.0693	0.0693	1,513	-0.00(-1.00%)
Sep 06, 2024				0.0700	0	-0.02(-21.61%)
Sep 05, 2024	0.0693	0.0893	0.0693	0.0893	6,000	+0.00(+5.43%)
Sep 04, 2024	0.0847	0.0847	0.0847	0.0847	2,630	+0.00(+0.00%)

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.