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 (%)
Apr 30, 2019 3.370 3.370 3.271 3.271 7,907 -0.07(-1.99%)
Apr 29, 2019 3.420 3.428 3.329 3.337 5,899 -0.08(-2.24%)
Apr 26, 2019 3.390 3.459 3.390 3.414 1,300 -0.02(-0.61%)
Apr 25, 2019 3.625 3.650 3.403 3.435 5,546 -0.09(-2.50%)
Apr 24, 2019 3.620 3.627 3.520 3.523 9,367 -0.12(-3.21%)
Apr 23, 2019 3.479 3.666 3.479 3.640 19,526 +0.16(+4.60%)
Apr 22, 2019 3.600 3.635 3.460 3.480 29,847 -0.06(-1.61%)
Apr 18, 2019 3.401 3.542 3.400 3.537 38,900 +0.19(+5.67%)
Apr 17, 2019 3.297 3.350 3.290 3.347 26,754 +0.06(+1.95%)
Apr 16, 2019 3.375 3.380 3.270 3.283 15,081 +0.00(+0.09%)
Apr 15, 2019 3.324 3.350 3.270 3.280 85,627 +0.01(+0.31%)
Apr 12, 2019 3.250 3.340 3.250 3.270 34,800 +0.05(+1.43%)
Apr 11, 2019 3.176 3.233 3.150 3.224 8,228 +0.06(+2.02%)
Apr 10, 2019 3.088 3.170 3.070 3.160 1,900 +0.10(+3.23%)
Apr 09, 2019 3.180 3.180 3.047 3.061 15,683 -0.09(-2.82%)
Apr 08, 2019 3.154 3.180 3.135 3.150 3,885 +0.02(+0.57%)
Apr 05, 2019 3.206 3.206 3.127 3.132 17,900 -0.06(-1.88%)
Apr 04, 2019 3.230 3.240 3.180 3.192 5,463 -0.05(-1.48%)
Apr 03, 2019 3.220 3.280 3.184 3.240 18,109 +0.04(+1.25%)
Apr 02, 2019 3.244 3.310 3.200 3.200 12,744 -0.01(-0.19%)
Apr 01, 2019 3.200 3.273 3.150 3.206 41,746 +0.05(+1.65%)
Mar 29, 2019 3.124 3.154 3.081 3.154 12,900 +0.09(+2.89%)
Mar 28, 2019 3.118 3.118 3.020 3.065 16,160 -0.02(-0.61%)
Mar 27, 2019 3.020 3.121 2.996 3.084 37,284 +0.09(+3.10%)
Mar 26, 2019 2.916 3.020 2.916 2.991 10,455 +0.09(+3.14%)
Mar 25, 2019 2.910 2.937 2.820 2.900 38,179 -0.02(-0.66%)
Mar 22, 2019 2.950 2.950 2.910 2.919 22,500 -0.02(-0.79%)
Mar 21, 2019 3.002 3.002 2.920 2.943 25,162 -0.06(-1.85%)
Mar 20, 2019 2.974 2.998 2.930 2.998 8,605 +0.03(+0.96%)
Mar 19, 2019 2.920 2.970 2.920 2.970 13,538 +0.05(+1.70%)
Mar 18, 2019 2.957 3.050 2.901 2.920 19,080 -0.07(-2.34%)
Mar 15, 2019 3.000 3.068 2.978 2.990 46,000 -0.04(-1.28%)
Mar 14, 2019 2.970 3.095 2.970 3.029 17,087 -0.07(-2.30%)
Mar 13, 2019 3.170 3.170 3.100 3.100 6,474 -0.07(-2.25%)
Mar 12, 2019 3.186 3.213 3.171 3.171 3,160 +0.00(+0.05%)
Mar 11, 2019 2.988 3.173 2.988 3.170 4,410 +0.17(+5.61%)
Mar 08, 2019 2.917 3.035 2.900 3.002 13,900 -0.06(-1.82%)
Mar 07, 2019 3.163 3.163 3.041 3.057 8,025 -0.26(-7.84%)
Mar 06, 2019 3.250 3.345 3.250 3.317 6,796 -0.01(-0.38%)
Mar 05, 2019 3.300 3.330 3.275 3.330 8,800 +0.05(+1.46%)
Mar 04, 2019 3.560 3.560 3.282 3.282 7,360 -0.19(-5.42%)
Mar 01, 2019 3.360 3.470 3.265 3.470 54,100 +0.21(+6.44%)
Feb 28, 2019 3.197 3.290 3.197 3.260 20,485 +0.10(+3.10%)
Feb 27, 2019 3.220 3.220 3.151 3.162 11,475 -0.01(-0.38%)
Feb 26, 2019 3.087 3.174 3.030 3.174 20,565 +0.15(+5.10%)
Feb 25, 2019 2.847 3.068 2.785 3.020 105,661 +0.18(+6.34%)
Feb 22, 2019 2.831 2.888 2.795 2.840 17,500 +0.07(+2.53%)
Feb 21, 2019 2.940 2.940 2.770 2.770 12,645 -0.15(-5.15%)
Feb 20, 2019 2.990 2.996 2.868 2.921 103,476 -0.06(-2.00%)
Feb 19, 2019 2.853 3.009 2.850 2.980 22,737 +0.11(+3.83%)
Feb 15, 2019 2.903 2.934 2.870 2.870 52,400 +0.00(+0.17%)
Feb 14, 2019 2.944 2.944 2.830 2.865 13,798 -0.10(-3.47%)
Feb 13, 2019 3.094 3.094 2.903 2.968 39,332 -0.13(-4.10%)
Feb 12, 2019 3.118 3.118 3.044 3.095 35,077 +0.09(+2.82%)
Feb 11, 2019 3.134 3.134 3.008 3.010 11,394 -0.06(-1.95%)
Feb 08, 2019 3.114 3.114 2.990 3.070 24,100 -0.05(-1.60%)
Feb 07, 2019 3.321 3.321 3.097 3.120 37,286 -0.13(-4.00%)
Feb 06, 2019 3.340 3.342 3.248 3.250 6,585 -0.01(-0.43%)
Feb 05, 2019 3.383 3.383 3.264 3.264 11,882 -0.16(-4.56%)
Feb 04, 2019 3.290 3.420 3.290 3.420 16,160 +0.20(+6.32%)
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.