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 (%)
Dec 29, 2017 9.797 9.797 9.797 0 +0.09(+0.91%)
Dec 28, 2017 9.727 9.748 9.664 9.708 11,429 +0.07(+0.77%)
Dec 27, 2017 9.725 9.744 9.538 9.634 7,593 +0.20(+2.17%)
Dec 22, 2017 9.429 9.429 9.429 0 +0.21(+2.28%)
Dec 21, 2017 9.095 9.356 8.900 9.219 13,001 +0.52(+5.95%)
Dec 20, 2017 8.679 8.838 8.615 8.700 11,421 +0.21(+2.52%)
Dec 19, 2017 8.464 8.510 8.413 8.486 14,918 +0.02(+0.24%)
Dec 18, 2017 8.603 8.629 8.346 8.466 17,628 -0.02(-0.28%)
Dec 15, 2017 8.661 8.661 8.481 8.490 9,091 -0.15(-1.69%)
Dec 14, 2017 8.715 8.723 8.526 8.636 12,382 +0.43(+5.21%)
Dec 13, 2017 8.207 8.213 8.200 8.209 5,858 +0.03(+0.35%)
Dec 12, 2017 8.224 8.276 8.173 8.181 12,119 -0.04(-0.45%)
Dec 11, 2017 8.216 8.229 8.155 8.218 23,392 +0.06(+0.78%)
Dec 08, 2017 8.572 8.573 8.118 8.154 31,709 -1.11(-12.01%)
Dec 07, 2017 9.300 9.666 9.251 9.267 7,752 -0.05(-0.57%)
Dec 06, 2017 9.593 9.593 9.320 9.320 4,393 -0.17(-1.79%)
Dec 05, 2017 9.497 9.800 9.488 9.490 16,064 +0.01(+0.11%)
Dec 04, 2017 9.860 9.419 9.480 11,327 -0.33(-3.34%)
Dec 01, 2017 9.811 9.830 9.619 9.808 4,220 +0.11(+1.14%)
Nov 30, 2017 9.985 10.00 8.745 9.697 27,909 -0.48(-4.74%)
Nov 29, 2017 8.575 10.61 8.575 10.18 43,521 +1.80(+21.45%)
Nov 28, 2017 7.915 8.433 7.894 8.382 7,073 +0.47(+5.94%)
Nov 27, 2017 7.872 7.990 7.863 7.912 9,858 +0.11(+1.47%)
Nov 24, 2017 7.771 7.807 7.771 7.797 7,575 +0.14(+1.76%)
Nov 22, 2017 7.640 7.743 7.640 7.662 2,359 +0.10(+1.36%)
Nov 21, 2017 7.573 7.626 7.545 7.559 3,611 -0.00(-0.05%)
Nov 20, 2017 7.602 7.629 7.563 7.563 1,046 +0.04(+0.47%)
Nov 17, 2017 7.501 7.528 7.501 7.528 961 +0.01(+0.07%)
Nov 16, 2017 7.534 7.544 7.523 7.523 2,896 +0.02(+0.26%)
Nov 15, 2017 7.505 7.505 7.503 7.503 400 +0.00(+0.04%)
Nov 14, 2017 7.470 7.578 7.470 7.500 4,625 +0.00(+0.00%)
Nov 13, 2017 7.557 7.557 7.500 7.500 3,610 -0.08(-1.06%)
Nov 10, 2017 7.522 7.620 7.522 7.580 35,630 +0.13(+1.80%)
Nov 09, 2017 7.397 7.553 7.397 7.446 6,387 -0.04(-0.51%)
Nov 08, 2017 7.396 7.484 7.396 7.484 1,185 +0.06(+0.75%)
Nov 07, 2017 7.480 7.480 7.242 7.428 20,255 +0.07(+0.99%)
Nov 06, 2017 7.228 7.355 7.228 7.355 1,195 +0.17(+2.37%)
Nov 03, 2017 7.227 7.227 7.169 7.185 3,075 -0.01(-0.19%)
Nov 01, 2017 7.199 7.199 7.199 145 +0.04(+0.58%)
Oct 31, 2017 7.181 7.181 7.130 7.157 3,083 -0.07(-0.91%)
Oct 30, 2017 7.140 7.223 7.112 7.223 3,491 +0.09(+1.31%)
Oct 27, 2017 7.172 7.172 7.103 7.130 2,313 -0.07(-0.98%)
Oct 26, 2017 7.199 7.220 7.194 7.200 5,125 -0.03(-0.43%)
Oct 25, 2017 7.397 7.426 7.208 7.231 28,234 -0.10(-1.37%)
Oct 24, 2017 7.358 7.375 7.257 7.332 11,633 +0.05(+0.65%)
Oct 23, 2017 7.415 7.415 7.285 7.285 2,175 -0.17(-2.29%)
Oct 20, 2017 7.474 7.493 7.456 7.456 3,927 -0.07(-0.98%)
Oct 19, 2017 7.568 7.588 7.530 7.530 5,281 +0.03(+0.44%)
Oct 18, 2017 7.484 7.550 7.484 7.497 1,795 +0.15(+2.01%)
Oct 17, 2017 7.542 7.545 7.349 7.349 3,321 -0.24(-3.14%)
Oct 16, 2017 7.665 7.670 7.569 7.588 7,458 -0.07(-0.93%)
Oct 13, 2017 7.684 7.684 7.622 7.659 8,584 +0.01(+0.12%)
Oct 12, 2017 7.667 7.673 7.640 7.650 3,481 +0.03(+0.44%)
Oct 11, 2017 7.649 7.651 7.617 7.617 6,757 -0.02(-0.27%)
Oct 10, 2017 7.612 7.651 7.580 7.637 2,991 +0.06(+0.81%)
Oct 06, 2017 7.576 7.576 7.576 0 -0.05(-0.64%)
Oct 05, 2017 7.665 7.696 7.599 7.625 12,406 -0.00(-0.05%)
Oct 04, 2017 7.639 7.701 7.584 7.629 16,674 +0.03(+0.38%)
Oct 03, 2017 7.650 7.650 7.600 7.600 2,300 -0.02(-0.22%)
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.