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
10 Mar 2021	USD	0.0951	0.0951	0.0791	0.0876	0.0876	-0.007 (-7.69%)	109,666
9 Mar 2021	USD	0.084	0.0958	0.082	0.0949	0.0949	+0.012 (+14.34%)	64,598
8 Mar 2021	USD	0.0926	0.0926	0.075	0.083	0.083	-0.005 (-5.25%)	73,960
5 Mar 2021	USD	0.0961	0.0961	0.0785	0.0876	0.0876	-0.001 (-1.57%)	224,549
4 Mar 2021	USD	0.085	0.1037	0.08	0.089	0.089	-0.012 (-11.53%)	916,573
3 Mar 2021	USD	0.1028	0.1034	0.0975	0.1006	0.1006	+0.003 (+2.55%)	106,312
2 Mar 2021	USD	0.1039	0.1054	0.0981	0.0981	0.0981	-0.006 (-6.12%)	48,742
1 Mar 2021	USD	0.1182	0.119	0.0975	0.1045	0.1045	-0.005 (-5.00%)	273,175
26 Feb 2021	USD	0.1198	0.1236	0.1052	0.11	0.11	-0.006 (-5.17%)	97,837
25 Feb 2021	USD	0.1199	0.1234	0.1108	0.116	0.116	+0.005 (+4.50%)	426,840
24 Feb 2021	USD	0.1161	0.12	0.1099	0.111	0.111	+0.002 (+2.02%)	169,992
23 Feb 2021	USD	0.1309	0.1318	0.0986	0.1088	0.1088	-0.012 (-10.01%)	254,899
22 Feb 2021	USD	0.12	0.1209	0.1094	0.1209	0.1209	+0.005 (+4.04%)	147,845
19 Feb 2021	USD	0.1109	0.1162	0.0927	0.1162	0.1162	+0.018 (+18.81%)	367,833
18 Feb 2021	USD	0.123	0.1299	0.0971	0.0978	0.0978	-0.021 (-17.82%)	192,056
17 Feb 2021	USD	0.138	0.138	0.119	0.119	0.119	-0.004 (-3.02%)	140,241
16 Feb 2021	USD	0.1221	0.13	0.1142	0.1227	0.1227	+0.013 (+11.44%)	117,942
12 Feb 2021	USD	0.1176	0.1187	0.1011	0.1101	0.1101	-0.001 (-0.54%)	851,425
11 Feb 2021	USD	0.0855	0.1107	0.0855	0.1107	0.1107	+0.02 (+21.51%)	774,190
10 Feb 2021	USD	0.0873	0.0912	0.0826	0.0911	0.0911	+0.009 (+10.42%)	90,660
9 Feb 2021	USD	0.0902	0.1	0.0763	0.0825	0.0825	-0.005 (-5.28%)	153,452
8 Feb 2021	USD	0.0725	0.0871	0.0701	0.0871	0.0871	+0.022 (+34%)	233,735
5 Feb 2021	USD	0.0676	0.0715	0.0622	0.065	0.065	+0.004 (+5.86%)	117,579
4 Feb 2021	USD	0.0674	0.0674	0.058	0.0614	0.0614	-0.001 (-2.07%)	202,258
3 Feb 2021	USD	0.0669	0.067	0.06	0.0627	0.0627	-0.005 (-7.39%)	40,684
2 Feb 2021	USD	0.0688	0.0688	0.0638	0.0677	0.0677	+0.004 (+5.78%)	53,020
1 Feb 2021	USD	0.0675	0.068	0.063	0.064	0.064	+0.002 (+2.89%)	30,345
29 Jan 2021	USD	0.0667	0.0681	0.06	0.0622	0.0622	-0.004 (-6.33%)	12,527
28 Jan 2021	USD	0.0644	0.0664	0.06	0.0664	0.0664	+0.003 (+4.73%)	57,084
27 Jan 2021	USD	0.06	0.0667	0.06	0.0634	0.0634	+0.001 (+0.96%)	163,674

First
7
8
9
10
11
Last

Unicorn Response |