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 (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Jun 2021	USD	0.05	0.05	0.0489	0.0489	0.0489	+0 (+0.82%)	20,600
3 Jun 2021	USD	0.0485	0.0485	0.0485	0.0485	0.0485	-0.001 (-2.41%)	270
2 Jun 2021	USD	0.05	0.05	0.0492	0.0497	0.0497	+0 (+0.61%)	48,200
1 Jun 2021	USD	0.052	0.0542	0.0494	0.0494	0.0494	+0 (+0.41%)	14,379
28 May 2021	USD	0.0545	0.0545	0.0491	0.0492	0.0492	-0.005 (-9.56%)	61,350
27 May 2021	USD	0.0578	0.0578	0.0513	0.0544	0.0544	+0.003 (+6.67%)	41,600
26 May 2021	USD	0.053	0.0541	0.0495	0.051	0.051	-0 (-0.20%)	41,316
25 May 2021	USD	0.0578	0.0578	0.0461	0.0511	0.0511	+0.016 (+44.76%)	35,064
24 May 2021	USD	0.0499	0.067	0.0353	0.0353	0.0353	-0.019 (-34.87%)	216,739
21 May 2021	USD	0.0575	0.0575	0.0521	0.0542	0.0542	+0.002 (+3.04%)	9,310
20 May 2021	USD	0.0573	0.0573	0.0499	0.0526	0.0526	-0.002 (-3.49%)	48,635
19 May 2021	USD	0.0577	0.0577	0.0499	0.0545	0.0545	0.0 (0.0%)	25,196
18 May 2021	USD	0.0543	0.0545	0.0543	0.0545	0.0545	+0.005 (+9.22%)	13,000
17 May 2021	USD	0.0573	0.0576	0.0499	0.0499	0.0499	-0 (-0.20%)	110,185
14 May 2021	USD	0.05	0.0545	0.0499	0.05	0.05	-0.002 (-3.85%)	64,400
13 May 2021	USD	0.0515	0.0539	0.05	0.052	0.052	-0.001 (-2.07%)	2,325
12 May 2021	USD	0.05	0.0588	0.05	0.0531	0.0531	-0.005 (-8.45%)	14,053
11 May 2021	USD	0.055	0.06	0.0533	0.058	0.058	+0.003 (+5.45%)	112,234
10 May 2021	USD	0.05	0.0621	0.05	0.055	0.055	-0.002 (-2.83%)	55,050
7 May 2021	USD	0.0499	0.0581	0.0499	0.0566	0.0566	+0.007 (+13.20%)	67,721
6 May 2021	USD	0.0547	0.0547	0.05	0.05	0.05	0.0 (0.0%)	25,841
5 May 2021	USD	0.0596	0.0596	0.05	0.05	0.05	-0.005 (-9.58%)	59,620
4 May 2021	USD	0.06	0.0604	0.0518	0.0553	0.0553	+0.002 (+4.54%)	103,720
3 May 2021	USD	0.0504	0.0575	0.0499	0.0529	0.0529	+0.001 (+2.12%)	84,800
30 Apr 2021	USD	0.0499	0.0533	0.0499	0.0518	0.0518	-0.002 (-3.00%)	29,803
29 Apr 2021	USD	0.0549	0.06	0.0499	0.0534	0.0534	-0.007 (-11.88%)	101,567
28 Apr 2021	USD	0.0649	0.069	0.0557	0.0606	0.0606	-0 (-0.49%)	27,833
27 Apr 2021	USD	0.0644	0.065	0.0569	0.0609	0.0609	+0 (+0.66%)	85,727
26 Apr 2021	USD	0.0487	0.0605	0.0487	0.0605	0.0605	+0.006 (+12.04%)	301,650
23 Apr 2021	USD	0.0602	0.0645	0.054	0.054	0.054	-0.006 (-10.30%)	163,700

First
5
6
7
8
9
Last

Unicorn Response |