Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cobalt 27 Capital Corp (OP: CBLLF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.000 4.000 3.671 3.900 6,196 +0.10(+2.63%)
Oct 30, 2018 3.734 3.805 3.651 3.800 10,173 +0.02(+0.60%)
Oct 29, 2018 3.894 3.945 3.768 3.777 15,507 -0.08(-2.14%)
Oct 26, 2018 3.980 3.980 3.815 3.860 7,100 -0.07(-1.78%)
Oct 25, 2018 3.800 4.048 3.800 3.930 76,453 +0.12(+3.16%)
Oct 24, 2018 3.898 3.898 3.800 3.810 5,538 -0.09(-2.32%)
Oct 23, 2018 3.854 3.900 3.633 3.900 11,800 -0.05(-1.27%)
Oct 22, 2018 3.881 3.950 3.840 3.950 5,464 +0.08(+2.13%)
Oct 19, 2018 4.040 4.042 3.845 3.868 27,300 -0.08(-2.15%)
Oct 18, 2018 4.059 4.059 3.860 3.953 50,333 -0.07(-1.71%)
Oct 17, 2018 4.153 4.153 4.000 4.021 7,788 -0.10(-2.37%)
Oct 16, 2018 4.213 4.213 4.087 4.119 5,909 -0.07(-1.69%)
Oct 15, 2018 4.233 4.233 4.049 4.190 11,343 +0.02(+0.45%)
Oct 12, 2018 4.300 4.323 3.964 4.171 14,000 -0.08(-1.85%)
Oct 11, 2018 3.850 4.250 3.850 4.250 13,385 +0.36(+9.38%)
Oct 10, 2018 4.236 4.258 3.850 3.885 34,325 -0.47(-10.77%)
Oct 09, 2018 4.390 4.464 4.100 4.355 5,215 +0.05(+1.27%)
Oct 08, 2018 4.300 4.300 4.300 4.300 250 -0.08(-1.74%)
Oct 05, 2018 4.500 4.512 4.346 4.376 15,100 -0.03(-0.60%)
Oct 04, 2018 4.355 4.447 4.340 4.402 21,650 -0.05(-1.07%)
Oct 03, 2018 4.576 4.576 4.443 4.450 8,044 -0.08(-1.70%)
Oct 02, 2018 4.696 4.702 4.489 4.527 18,764 -0.19(-4.08%)
Oct 01, 2018 4.920 4.920 4.710 4.719 14,856 -0.20(-4.08%)
Sep 28, 2018 4.739 4.920 4.643 4.920 7,700 +0.12(+2.50%)
Sep 27, 2018 4.813 4.830 4.800 4.800 8,020 +0.00(+0.00%)
Sep 26, 2018 4.914 4.962 4.800 4.800 1,408 -0.12(-2.37%)
Sep 25, 2018 4.924 4.993 4.909 4.917 3,500 +0.07(+1.44%)
Sep 24, 2018 5.005 5.115 4.847 4.847 7,189 -0.16(-3.29%)
Sep 21, 2018 5.108 5.200 5.000 5.012 7,800 -0.03(-0.52%)
Sep 20, 2018 4.974 5.167 4.967 5.038 21,374 +0.12(+2.40%)
Sep 19, 2018 5.067 5.067 4.890 4.920 28,089 -0.07(-1.47%)
Sep 18, 2018 5.106 5.291 4.992 4.993 21,959 +0.00(+0.01%)
Sep 17, 2018 4.657 5.000 4.657 4.993 17,820 +0.35(+7.60%)
Sep 14, 2018 4.597 4.756 4.433 4.640 61,600 +0.14(+3.08%)
Sep 13, 2018 4.776 4.776 4.444 4.502 21,250 -0.17(-3.58%)
Sep 12, 2018 4.625 4.700 4.569 4.668 15,905 +0.17(+3.68%)
Sep 11, 2018 4.426 4.581 4.300 4.503 33,542 +0.17(+3.91%)
Sep 10, 2018 3.992 4.455 3.992 4.334 38,883 +0.65(+17.76%)
Sep 07, 2018 4.205 4.205 3.680 3.680 62,200 -0.69(-15.85%)
Sep 06, 2018 4.380 4.478 4.327 4.373 48,312 -0.01(-0.16%)
Sep 05, 2018 4.580 4.580 4.325 4.380 18,426 -0.17(-3.74%)
Sep 04, 2018 4.894 4.894 4.542 4.550 20,417 -0.35(-7.20%)
Aug 31, 2018 4.903 4.903 4.903 0 +0.01(+0.14%)
Aug 30, 2018 5.037 5.045 4.896 4.896 22,460 -0.25(-4.84%)
Aug 29, 2018 5.328 5.331 5.131 5.145 7,278 -0.10(-1.89%)
Aug 28, 2018 5.344 5.375 5.244 5.244 3,429 -0.02(-0.39%)
Aug 27, 2018 5.096 5.330 5.039 5.265 10,496 +0.22(+4.42%)
Aug 24, 2018 4.974 5.095 4.966 5.042 24,000 +0.05(+1.10%)
Aug 23, 2018 5.119 5.119 4.963 4.987 4,765 -0.06(-1.13%)
Aug 22, 2018 5.033 5.074 4.815 5.044 6,129 +0.05(+1.01%)
Aug 21, 2018 4.830 5.063 4.805 4.994 23,615 +0.24(+5.10%)
Aug 20, 2018 4.661 4.755 4.635 4.751 9,715 +0.12(+2.62%)
Aug 17, 2018 4.584 4.707 4.584 4.630 94,000 +0.07(+1.54%)
Aug 16, 2018 4.352 4.610 4.348 4.560 33,611 +0.16(+3.74%)
Aug 15, 2018 4.713 4.713 4.396 4.396 43,751 -0.33(-7.07%)
Aug 14, 2018 4.700 4.730 4.649 4.730 15,143 -0.06(-1.28%)
Aug 13, 2018 4.881 4.894 4.561 4.791 29,131 -0.14(-2.84%)
Aug 10, 2018 5.026 5.064 4.857 4.931 11,600 -0.10(-1.94%)
Aug 09, 2018 4.929 5.062 4.787 5.029 70,982 +0.02(+0.37%)
Aug 08, 2018 5.275 5.275 4.902 5.010 57,985 -0.23(-4.39%)
Aug 07, 2018 5.323 5.367 5.230 5.240 14,778 +0.09(+1.75%)
Aug 06, 2018 5.180 5.180 5.150 5.150 1,099 -0.10(-1.89%)
Aug 03, 2018 5.292 5.339 5.237 5.249 23,500 -0.06(-1.04%)
Aug 02, 2018 5.380 5.408 5.200 5.304 64,839 -0.20(-3.61%)
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.