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
22 Apr 2021	USD	0.08	0.0843	0.0551	0.0602	0.0602	-0.02 (-24.75%)	517,279
21 Apr 2021	USD	0.0849	0.0855	0.08	0.08	0.08	-0.002 (-2.79%)	5,748
20 Apr 2021	USD	0.0883	0.0883	0.0794	0.0823	0.0823	-0.003 (-3.18%)	60,890
19 Apr 2021	USD	0.0833	0.0883	0.0833	0.085	0.085	-0.001 (-1.05%)	30,615
16 Apr 2021	USD	0.078	0.09	0.078	0.0859	0.0859	-0.01 (-10.24%)	46,142
15 Apr 2021	USD	0.0967	0.0967	0.0879	0.0957	0.0957	+0.006 (+6.33%)	10,717
14 Apr 2021	USD	0.0836	0.0965	0.082	0.09	0.09	-0.004 (-4.36%)	82,030
13 Apr 2021	USD	0.0961	0.0962	0.09	0.0941	0.0941	-0.002 (-1.88%)	36,739
12 Apr 2021	USD	0.09	0.0961	0.09	0.0959	0.0959	+0.006 (+7.27%)	73,101
9 Apr 2021	USD	0.0966	0.0966	0.085	0.0894	0.0894	-0.007 (-6.88%)	45,793
8 Apr 2021	USD	0.0921	0.0962	0.0875	0.096	0.096	+0.007 (+7.87%)	130,648
7 Apr 2021	USD	0.0921	0.0921	0.084	0.089	0.089	-0.003 (-3.37%)	21,596
6 Apr 2021	USD	0.09	0.0921	0.0797	0.0921	0.0921	+0.002 (+2.33%)	80,951
5 Apr 2021	USD	0.0877	0.09	0.0827	0.09	0.09	+0.004 (+4.29%)	59,248
1 Apr 2021	USD	0.0875	0.0875	0.08	0.0863	0.0863	+0 (+0.23%)	7,025
31 Mar 2021	USD	0.0821	0.0883	0.0805	0.0861	0.0861	+0.004 (+4.62%)	33,530
30 Mar 2021	USD	0.0752	0.0899	0.0752	0.0823	0.0823	-0.006 (-7.22%)	72,338
29 Mar 2021	USD	0.0925	0.0925	0.083	0.0887	0.0887	+0.005 (+6.35%)	53,964
26 Mar 2021	USD	0.084	0.0958	0.0834	0.0834	0.0834	-0.006 (-7.02%)	26,499
25 Mar 2021	USD	0.0964	0.0964	0.0869	0.0897	0.0897	-0.006 (-6.47%)	12,300
24 Mar 2021	USD	0.0925	0.0959	0.091	0.0959	0.0959	-0 (-0.10%)	16,540
23 Mar 2021	USD	0.0999	0.0999	0.0896	0.096	0.096	-0.004 (-4.10%)	96,051
22 Mar 2021	USD	0.089	0.108	0.089	0.1001	0.1001	-0.002 (-2.05%)	93,061
19 Mar 2021	USD	0.1078	0.1137	0.1	0.1022	0.1022	-0.002 (-1.92%)	124,063
18 Mar 2021	USD	0.1004	0.107	0.1	0.1042	0.1042	+0.001 (+0.97%)	28,171
17 Mar 2021	USD	0.1042	0.1059	0.1	0.1032	0.1032	-0.003 (-2.55%)	86,637
16 Mar 2021	USD	0.115	0.115	0.1001	0.1059	0.1059	+0.001 (+1.15%)	84,986
15 Mar 2021	USD	0.0931	0.1047	0.0931	0.1047	0.1047	+0.012 (+13.19%)	272,083
12 Mar 2021	USD	0.0948	0.0966	0.09	0.0925	0.0925	-0.004 (-3.95%)	49,031
11 Mar 2021	USD	0.0816	0.0963	0.0816	0.0963	0.0963	+0.009 (+9.93%)	73,215

First
6
7
8
9
10
Last

Unicorn Response |