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 (%)
May 31, 2018 9.304 9.390 9.299 9.323 2,702 +0.01(+0.08%)
May 30, 2018 9.240 9.323 9.142 9.315 10,973 +0.17(+1.84%)
May 29, 2018 9.093 9.209 8.996 9.147 9,201 +0.10(+1.07%)
May 25, 2018 9.050 9.050 9.050 0 -0.10(-1.09%)
May 24, 2018 9.296 9.400 9.150 9.150 4,403 -0.12(-1.24%)
May 23, 2018 9.523 9.607 9.265 9.265 12,927 -0.00(-0.05%)
May 22, 2018 9.549 9.597 9.196 9.270 5,554 -0.03(-0.32%)
May 21, 2018 9.300 9.300 9.300 9.300 200 -0.15(-1.59%)
May 18, 2018 9.272 9.450 9.150 9.450 11,724 +0.40(+4.42%)
May 17, 2018 8.759 9.110 8.757 9.050 13,516 +0.22(+2.44%)
May 16, 2018 9.075 9.075 8.786 8.834 8,830 -0.23(-2.49%)
May 15, 2018 9.408 9.408 9.049 9.060 4,282 -0.35(-3.67%)
May 14, 2018 9.417 9.530 9.400 9.405 3,568 -0.04(-0.47%)
May 11, 2018 9.380 9.466 9.380 9.450 4,985 +0.06(+0.59%)
May 10, 2018 9.476 9.476 9.295 9.395 2,530 -0.09(-0.90%)
May 09, 2018 9.397 9.480 9.378 9.480 2,257 +0.11(+1.17%)
May 08, 2018 9.350 9.404 9.166 9.370 3,127 -0.12(-1.31%)
May 07, 2018 9.644 9.650 9.495 9.495 8,203 -0.21(-2.12%)
May 04, 2018 9.605 9.772 9.605 9.700 3,332 +0.17(+1.79%)
May 03, 2018 9.320 9.530 9.280 9.530 18,380 -0.29(-2.99%)
May 02, 2018 9.682 9.830 9.666 9.824 5,370 +0.07(+0.68%)
May 01, 2018 9.613 9.760 9.446 9.758 7,149 +0.09(+0.93%)
Apr 30, 2018 9.329 9.668 9.329 9.668 10,201 +0.17(+1.77%)
Apr 27, 2018 9.000 9.500 8.940 9.500 6,020 +0.56(+6.25%)
Apr 26, 2018 8.998 9.004 8.904 8.941 3,826 -0.12(-1.33%)
Apr 25, 2018 9.114 9.114 8.918 9.061 10,928 -0.03(-0.32%)
Apr 24, 2018 9.316 9.460 9.061 9.090 12,981 -0.36(-3.84%)
Apr 23, 2018 9.750 9.750 9.425 9.453 14,900 -0.20(-2.03%)
Apr 20, 2018 9.620 10.00 9.447 9.649 3,140 -0.15(-1.48%)
Apr 19, 2018 9.733 9.839 9.671 9.794 13,299 +0.09(+0.91%)
Apr 18, 2018 9.621 9.706 9.540 9.706 7,785 +0.11(+1.10%)
Apr 17, 2018 9.669 9.671 9.550 9.600 14,461 -0.19(-1.94%)
Apr 16, 2018 9.510 9.790 9.440 9.790 10,873 +0.35(+3.71%)
Apr 13, 2018 9.766 9.766 9.341 9.440 8,575 -0.15(-1.59%)
Apr 12, 2018 9.700 9.700 9.200 9.593 22,286 -0.09(-0.98%)
Apr 11, 2018 9.750 9.830 9.650 9.688 3,993 +0.04(+0.39%)
Apr 10, 2018 9.706 9.814 9.650 9.650 18,186 +0.03(+0.28%)
Apr 09, 2018 9.650 9.852 9.590 9.623 33,495 -0.13(-1.36%)
Apr 06, 2018 9.984 9.999 9.670 9.755 9,179 -0.17(-1.72%)
Apr 05, 2018 9.973 10.03 9.720 9.926 23,565 +0.02(+0.16%)
Apr 04, 2018 9.891 9.944 9.650 9.910 41,905 -0.26(-2.56%)
Apr 03, 2018 9.627 10.18 9.627 10.17 88,618 +0.53(+5.50%)
Apr 02, 2018 10.01 10.02 9.500 9.640 22,594 -0.61(-6.00%)
Mar 29, 2018 10.25 10.25 10.25 0 +0.38(+3.90%)
Mar 28, 2018 10.13 10.20 9.579 9.870 30,171 -0.31(-3.05%)
Mar 27, 2018 10.39 10.42 10.16 10.18 7,901 -0.01(-0.06%)
Mar 26, 2018 10.50 10.50 10.17 10.19 13,380 +0.10(+0.95%)
Mar 23, 2018 10.50 10.54 10.05 10.09 15,551 -0.38(-3.63%)
Mar 22, 2018 10.50 10.58 10.39 10.47 14,647 +0.07(+0.67%)
Mar 21, 2018 10.50 10.63 10.35 10.40 11,493 +0.12(+1.17%)
Mar 20, 2018 10.12 10.28 10.02 10.28 48,525 +0.48(+4.91%)
Mar 19, 2018 9.956 10.12 9.770 9.799 30,854 -0.17(-1.72%)
Mar 16, 2018 9.944 9.980 9.845 9.970 15,819 +0.18(+1.84%)
Mar 15, 2018 9.769 9.849 9.496 9.790 18,195 +0.24(+2.51%)
Mar 14, 2018 9.546 9.668 9.344 9.550 45,269 +0.11(+1.14%)
Mar 13, 2018 9.733 9.890 9.442 9.442 19,404 -0.15(-1.57%)
Mar 12, 2018 9.665 9.720 9.589 9.592 7,605 +0.08(+0.79%)
Mar 09, 2018 9.744 9.750 9.500 9.517 15,823 -0.03(-0.32%)
Mar 08, 2018 9.621 9.631 9.510 9.548 17,545 +0.12(+1.24%)
Mar 07, 2018 9.477 9.498 9.272 9.431 23,345 -0.15(-1.52%)
Mar 06, 2018 9.676 9.682 9.510 9.577 21,076 +0.13(+1.40%)
Mar 05, 2018 9.641 9.641 9.403 9.445 36,342 -0.00(-0.03%)
Mar 02, 2018 10.06 10.10 8.970 9.448 140,598 -0.98(-9.38%)
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.