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 (%)
Jan 31, 2018 9.935 10.12 9.797 10.04 28,781 +0.33(+3.42%)
Jan 30, 2018 10.15 10.19 9.628 9.706 37,604 -0.56(-5.48%)
Jan 29, 2018 10.69 10.73 10.27 10.27 9,048 -0.38(-3.54%)
Jan 26, 2018 10.76 10.77 10.65 10.65 10,488 +0.19(+1.77%)
Jan 25, 2018 10.65 10.87 10.44 10.46 8,277 -0.29(-2.70%)
Jan 24, 2018 10.92 10.92 10.75 10.75 3,196 +0.05(+0.46%)
Jan 23, 2018 10.77 10.83 10.36 10.70 8,130 -0.05(-0.49%)
Jan 22, 2018 10.49 10.94 10.49 10.75 9,127 +0.41(+3.99%)
Jan 19, 2018 10.28 10.42 10.16 10.34 7,180 +0.29(+2.85%)
Jan 18, 2018 10.29 10.30 10.00 10.05 8,940 +0.02(+0.20%)
Jan 17, 2018 10.17 10.17 10.02 10.03 17,060 +0.01(+0.13%)
Jan 16, 2018 10.04 10.08 10.00 10.02 27,186 +0.13(+1.32%)
Jan 12, 2018 9.890 9.890 9.890 0 +0.27(+2.76%)
Jan 11, 2018 9.674 9.768 9.470 9.625 9,699 +0.13(+1.37%)
Jan 10, 2018 9.922 9.941 9.470 9.495 12,833 -0.37(-3.78%)
Jan 09, 2018 9.826 10.03 9.812 9.868 15,725 -0.13(-1.33%)
Jan 08, 2018 9.795 10.07 9.795 10.00 14,661 +0.20(+2.07%)
Jan 05, 2018 9.804 9.804 9.550 9.798 15,304 +0.16(+1.64%)
Jan 04, 2018 9.942 9.977 9.587 9.640 18,032 -0.12(-1.24%)
Jan 03, 2018 9.992 10.06 9.653 9.762 22,212 -0.24(-2.44%)
Jan 02, 2018 10.05 9.905 10.01 19,924 +0.21(+2.13%)
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%)
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.