Cobalt Blockchain Inc Recent Share Price (USX:COBCF)

USX:COBCF - Cobalt Blockchain Inc Cobalt Blockchain Inc
Sector: Materials, Industry: Diversified Metals & Mining

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Aug 2021	USD	0.0445	0.0445	0.0388	0.04	0.04	+0.005 (+13.64%)	10,041
27 Aug 2021	USD	0.035	0.0399	0.0349	0.0352	0.0352	+0 (+0.57%)	20,500
26 Aug 2021	USD	0.035	0.035	0.035	0.035	0.035	-0.007 (-16.86%)	1,000
25 Aug 2021	USD	0.0443	0.0443	0.0349	0.0421	0.0421	+0.004 (+10.79%)	586
24 Aug 2021	USD	0.0343	0.038	0.0343	0.038	0.038	-0 (-0.52%)	3,900
23 Aug 2021	USD	0.0367	0.0433	0.0367	0.0382	0.0382	-0.005 (-11.78%)	11,027
20 Aug 2021	USD	0.04	0.0433	0.04	0.0433	0.0433	+0.004 (+11.60%)	47,100
19 Aug 2021	USD	0.0386	0.042	0.0385	0.0388	0.0388	-0.006 (-12.81%)	120,465
18 Aug 2021	USD	0.0385	0.0481	0.0385	0.0445	0.0445	+0.001 (+1.37%)	62,875
17 Aug 2021	USD	0.0435	0.0439	0.0435	0.0439	0.0439	+0.002 (+4.52%)	60,131
16 Aug 2021	USD	0.0517	0.0517	0.0394	0.042	0.042	-0.008 (-16%)	123,773
13 Aug 2021	USD	0.0495	0.05	0.048	0.05	0.05	+0.003 (+6.38%)	113,755
12 Aug 2021	USD	0.05	0.0535	0.047	0.047	0.047	+0.003 (+5.62%)	101,361
11 Aug 2021	USD	0.04	0.0445	0.0395	0.0445	0.0445	+0.005 (+11.81%)	200,135
10 Aug 2021	USD	0.0461	0.0474	0.0398	0.0398	0.0398	-0.005 (-10.36%)	33,220
9 Aug 2021	USD	0.0446	0.0462	0.0419	0.0444	0.0444	+0.004 (+11%)	31,520
6 Aug 2021	USD	0.0385	0.0419	0.035	0.04	0.04	-0.007 (-14.53%)	33,625
5 Aug 2021	USD	0.0425	0.0468	0.042	0.0468	0.0468	+0.003 (+5.64%)	3,399
4 Aug 2021	USD	0.0443	0.0443	0.0443	0.0443	0.0443	0.0 (0.0%)	0
3 Aug 2021	USD	0.0434	0.0443	0.0434	0.0443	0.0443	+0.003 (+6.75%)	10,800
2 Aug 2021	USD	0.0415	0.0415	0.0415	0.0415	0.0415	0.0 (0.0%)	23,600
30 Jul 2021	USD	0.0415	0.0415	0.0415	0.0415	0.0415	0.0 (0.0%)	1,350
29 Jul 2021	USD	0.0415	0.0415	0.0415	0.0415	0.0415	0.0 (0.0%)	1,150
28 Jul 2021	USD	0.0451	0.0451	0.0415	0.0415	0.0415	-0.003 (-6.53%)	38,360
27 Jul 2021	USD	0.04	0.0445	0.04	0.0444	0.0444	+0.005 (+13.85%)	16,100
26 Jul 2021	USD	0.039	0.039	0.039	0.039	0.039	-0.001 (-3.47%)	15,211
23 Jul 2021	USD	0.0363	0.0404	0.0351	0.0404	0.0404	+0.003 (+8.89%)	2,215
22 Jul 2021	USD	0.0406	0.0406	0.0371	0.0371	0.0371	-0.003 (-7.48%)	9,500
21 Jul 2021	USD	0.0379	0.0401	0.0379	0.0401	0.0401	+0.001 (+2.82%)	1,375
20 Jul 2021	USD	0.0452	0.0452	0.0344	0.039	0.039	+0.004 (+12.72%)	221,869

First
3
4
5
6
7
Last

Unicorn Response |