Dark

COBCF
Cobalt Blockchain Inc. Common Shares
stock OTC

Inactive

Dec 17, 2021

0.0227USD+7.075%(+0.0015)205,230

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-17	0.0214	0.0255	0.0200	0.0227	+7.075%	205,230	0.000%
2021-12-15	0.0225	0.0225	0.0212	0.0212	-13.115%	12,500	+7.075%
2021-12-13	0.0270	0.0282	0.0244	0.0244	-9.630%	31,002	-6.967%
2021-12-09	0.0235	0.0270	0.0225	0.0270	+9.756%	62,062	-15.926%
2021-12-07	0.0250	0.0250	0.0246	0.0246	-13.986%	10,100	-7.724%
2021-12-06	0.0340	0.0340	0.0250	0.0286	-6.840%	15,200	-20.629%
2021-12-03	0.0299	0.0307	0.0299	0.0307	+4.778%	2,000	-26.059%
2021-12-02	0.0293	0.0293	0.0293	0.0293	-3.934%	50,000	-22.526%
2021-12-01	0.0340	0.0340	0.0305	0.0305	-12.857%	400	-25.574%
2021-11-30	0.0350	0.0350	0.0350	0.0350	-3.581%	1,199	-35.143%
2021-11-29	0.0333	0.0363	0.0304	0.0363	+11.009%	1,301	-37.466%
2021-11-26	0.0380	0.0380	0.0327	0.0327	-0.909%	36,750	-30.581%
2021-11-24	0.0354	0.0354	0.0330	0.0330	+7.492%	3,895	-31.212%
2021-11-23	0.0353	0.0354	0.0307	0.0307	-14.246%	90,000	-26.059%
2021-11-22	0.0358	0.0358	0.0358	0.0358	+2.286%	1,240	-36.592%
2021-11-19	0.0350	0.0350	0.0350	0.0350	-11.392%	1,000	-35.143%
2021-11-18	0.0395	0.0395	0.0350	0.0395	0.000%	16,600	-42.532%
2021-11-17	0.0423	0.0423	0.0395	0.0395	-1.003%	3,850	-42.532%
2021-11-16	0.0474	0.0474	0.0399	0.0399	-6.118%	22,900	-43.108%
2021-11-15	0.0520	0.0520	0.0425	0.0425	0.000%	81,272	-46.588%
2021-11-12	0.0450	0.0450	0.0425	0.0425	-4.709%	25,750	-46.588%
2021-11-11	0.0436	0.0446	0.0436	0.0446	+11.500%	8,000	-49.103%
2021-11-10	0.0460	0.0460	0.0400	0.0400	+2.564%	14,000	-43.250%
2021-11-09	0.0352	0.0449	0.0352	0.0390	-7.583%	7,050	-41.795%
2021-11-08	0.0520	0.0520	0.0415	0.0422	+8.763%	23,750	-46.209%
2021-11-04	0.0419	0.0433	0.0388	0.0388	+9.605%	6,650	-41.495%
2021-11-03	0.0354	0.0354	0.0354	0.0354	-7.087%	155	-35.876%
2021-11-02	0.0407	0.0407	0.0337	0.0381	-6.846%	1,719	-40.420%
2021-11-01	0.0330	0.0409	0.0330	0.0409	+21.006%	51,629	-44.499%
2021-10-29	0.0361	0.0374	0.0330	0.0338	-12.435%	492,238	-32.840%
2021-10-28	0.0360	0.0386	0.0360	0.0386	-3.500%	7,653	-41.192%
2021-10-27	0.0329	0.0400	0.0329	0.0400	0.000%	12,651	-43.250%
2021-10-26	0.0424	0.0424	0.0400	0.0400	0.000%	1,700	-43.250%
2021-10-25	0.0361	0.0400	0.0360	0.0400	0.000%	7,015	-43.250%
2021-10-22	0.0323	0.0400	0.0323	0.0400	0.000%	14,538	-43.250%
2021-10-21	0.0437	0.0437	0.0375	0.0400	+10.193%	20,297	-43.250%
2021-10-20	0.0400	0.0400	0.0361	0.0363	-5.469%	13,279	-37.466%
2021-10-19	0.0385	0.0385	0.0384	0.0384	0.000%	1,029	-40.885%
2021-10-18	0.0380	0.0400	0.0380	0.0384	+6.964%	31,445	-40.885%
2021-10-15	0.0453	0.0453	0.0359	0.0359	-10.250%	45,199	-36.769%
2021-10-13	0.0400	0.0400	0.0400	0.0400	+10.497%	13,326	-43.250%
2021-10-11	0.0393	0.0393	0.0362	0.0362	-9.500%	17,700	-37.293%
2021-10-08	0.0453	0.0453	0.0372	0.0400	+3.627%	92,785	-43.250%
2021-10-07	0.0399	0.0399	0.0354	0.0386	-3.500%	111,647	-41.192%
2021-10-06	0.0394	0.0400	0.0388	0.0400	+2.564%	58,580	-43.250%
2021-10-05	0.0372	0.0390	0.0372	0.0390	-2.500%	2,750	-41.795%
2021-10-04	0.0329	0.0400	0.0329	0.0400	-4.762%	62,625	-43.250%
2021-10-01	0.0410	0.0420	0.0410	0.0420	+7.143%	3,096	-45.952%
2021-09-29	0.0429	0.0429	0.0392	0.0392	+12.644%	3,108	-42.092%
2021-09-28	0.0349	0.0349	0.0348	0.0348	-0.287%	5,516	-34.770%
2021-09-27	0.0328	0.0440	0.0328	0.0349	-20.320%	15,987	-34.957%
2021-09-24	0.0438	0.0438	0.0438	0.0438	-2.667%	1,000	-48.174%
2021-09-23	0.0463	0.0463	0.0443	0.0450	+2.273%	4,250	-49.556%
2021-09-22	0.0339	0.0440	0.0320	0.0440	+10.276%	11,900	-48.409%
2021-09-21	0.0406	0.0406	0.0398	0.0399	-1.724%	3,323	-43.108%
2021-09-20	0.0414	0.0433	0.0382	0.0406	+4.639%	8,385	-44.089%
2021-09-17	0.0399	0.0400	0.0388	0.0388	-18.658%	33,109	-41.495%
2021-09-16	0.0390	0.0477	0.0390	0.0477	+6.000%	49,000	-52.411%
2021-09-15	0.0467	0.0467	0.0450	0.0450	+1.580%	6,050	-49.556%
2021-09-14	0.0460	0.0460	0.0390	0.0443	-7.322%	200,755	-48.758%
2021-09-13	0.0460	0.0478	0.0460	0.0478	+3.913%	3,000	-52.510%
2021-09-10	0.0470	0.0479	0.0445	0.0460	-3.967%	289,000	-50.652%
2021-09-09	0.0460	0.0479	0.0438	0.0479	+4.130%	87,000	-52.610%
2021-09-08	0.0460	0.0479	0.0440	0.0460	+4.784%	106,357	-50.652%
2021-09-07	0.0445	0.0460	0.0400	0.0439	-0.227%	119,950	-48.292%
2021-09-03	0.0440	0.0440	0.0440	0.0440	-0.452%	8,390	-48.409%
2021-09-02	0.0476	0.0476	0.0441	0.0442	+10.500%	25,210	-48.643%
2021-09-01	0.0431	0.0431	0.0400	0.0400	0.000%	5,564	-43.250%
2021-08-31	0.0400	0.0438	0.0400	0.0400	0.000%	8,150	-43.250%
2021-08-30	0.0445	0.0445	0.0388	0.0400	+13.636%	10,041	-43.250%
2021-08-27	0.0350	0.0399	0.0349	0.0352	+0.571%	20,500	-35.511%
2021-08-26	0.0350	0.0350	0.0350	0.0350	-16.865%	1,000	-35.143%
2021-08-25	0.0443	0.0443	0.0349	0.0421	+10.789%	586	-46.081%
2021-08-24	0.0343	0.0380	0.0343	0.0380	-0.524%	3,900	-40.263%
2021-08-23	0.0367	0.0433	0.0367	0.0382	-11.778%	11,027	-40.576%
2021-08-20	0.0400	0.0433	0.0400	0.0433	+11.598%	47,100	-47.575%
2021-08-19	0.0386	0.0420	0.0385	0.0388	-12.809%	120,465	-41.495%
2021-08-18	0.0385	0.0481	0.0385	0.0445	+1.136%	62,875	-48.989%
2021-08-17	0.0436	0.0440	0.0436	0.0440	+4.762%	60,131	-48.409%
2021-08-16	0.0517	0.0517	0.0394	0.0420	-10.638%	123,773	-45.952%
2021-08-12	0.0500	0.0535	0.0470	0.0470	+5.618%	101,361	-51.702%
2021-08-11	0.0400	0.0445	0.0395	0.0445	+11.809%	200,135	-48.989%
2021-08-10	0.0461	0.0474	0.0398	0.0398	-10.360%	33,220	-42.965%
2021-08-09	0.0446	0.0462	0.0419	0.0444	+11.000%	31,520	-48.874%
2021-08-06	0.0385	0.0419	0.0350	0.0400	-14.530%	33,625	-43.250%
2021-08-05	0.0425	0.0468	0.0420	0.0468	+2.407%	3,399	-51.496%
2021-08-04	0.0482	0.0482	0.0457	0.0457	+3.160%	500	-50.328%
2021-08-03	0.0434	0.0443	0.0434	0.0443	+6.747%	10,800	-48.758%
2021-08-02	0.0415	0.0415	0.0415	0.0415	0.000%	23,600	-45.301%
2021-07-30	0.0415	0.0415	0.0415	0.0415	0.000%	1,350	-45.301%
2021-07-29	0.0415	0.0415	0.0415	0.0415	0.000%	1,150	-45.301%
2021-07-28	0.0451	0.0451	0.0415	0.0415	-6.532%	38,360	-45.301%
2021-07-27	0.0400	0.0445	0.0400	0.0444	+13.846%	16,100	-48.874%
2021-07-26	0.0390	0.0390	0.0390	0.0390	-3.465%	15,211	-41.795%
2021-07-23	0.0363	0.0404	0.0351	0.0404	+8.895%	2,215	-43.812%
2021-07-22	0.0406	0.0406	0.0371	0.0371	-7.481%	9,500	-38.814%
2021-07-21	0.0379	0.0401	0.0379	0.0401	+2.821%	1,375	-43.392%
2021-07-20	0.0452	0.0452	0.0344	0.0390	+12.717%	221,869	-41.795%
2021-07-19	0.0411	0.0411	0.0346	0.0346	-1.983%	49,260	-34.393%
2021-07-16	0.0357	0.0357	0.0353	0.0353	-6.366%	12,700	-35.694%
2021-07-15	0.0418	0.0418	0.0377	0.0377	+0.533%	24,200	-39.788%
2021-07-14	0.0421	0.0421	0.0375	0.0375	-6.250%	8,470	-39.467%
2021-07-13	0.0404	0.0404	0.0374	0.0400	+11.732%	13,862	-43.250%
2021-07-12	0.0420	0.0420	0.0356	0.0358	-0.279%	31,450	-36.592%
2021-07-09	0.0385	0.0385	0.0356	0.0359	-12.010%	12,852	-36.769%
2021-07-06	0.0389	0.0460	0.0357	0.0408	+7.368%	642,350	-44.363%
2021-07-02	0.0378	0.0410	0.0359	0.0380	+0.796%	37,208	-40.263%
2021-07-01	0.0383	0.0394	0.0345	0.0377	+5.307%	45,028	-39.788%
2021-06-30	0.0470	0.0470	0.0358	0.0358	-20.444%	16,110	-36.592%
2021-06-29	0.0400	0.0450	0.0395	0.0450	+12.219%	19,450	-49.556%
2021-06-28	0.0405	0.0405	0.0401	0.0401	-11.283%	34,194	-43.392%
2021-06-25	0.0423	0.0452	0.0417	0.0452	+7.876%	1,355	-49.779%
2021-06-24	0.0425	0.0447	0.0419	0.0419	-6.264%	6,700	-45.823%
2021-06-23	0.0500	0.0500	0.0435	0.0447	+6.176%	15,100	-49.217%
2021-06-22	0.0485	0.0485	0.0421	0.0421	-1.636%	8,991	-46.081%
2021-06-21	0.0449	0.0449	0.0397	0.0428	-4.889%	28,249	-46.963%
2021-06-18	0.0450	0.0450	0.0450	0.0450	+2.041%	100	-49.556%
2021-06-17	0.0500	0.0500	0.0435	0.0441	-10.000%	24,464	-48.526%
2021-06-16	0.0444	0.0490	0.0444	0.0490	+10.360%	24,451	-53.673%
2021-06-15	0.0490	0.0490	0.0444	0.0444	-1.552%	4,100	-48.874%
2021-06-14	0.0500	0.0500	0.0449	0.0451	-9.619%	7,721	-49.667%
2021-06-11	0.0497	0.0499	0.0450	0.0499	0.000%	27,350	-54.509%
2021-06-10	0.0499	0.0499	0.0451	0.0499	+6.397%	9,650	-54.509%
2021-06-09	0.0499	0.0499	0.0450	0.0469	+4.222%	13,000	-51.599%
2021-06-08	0.0500	0.0500	0.0447	0.0450	-10.000%	44,576	-49.556%
2021-06-07	0.0497	0.0500	0.0497	0.0500	+2.249%	24,450	-54.600%
2021-06-04	0.0500	0.0500	0.0489	0.0489	+0.825%	20,600	-53.579%
2021-06-03	0.0485	0.0485	0.0485	0.0485	-2.414%	270	-53.196%
2021-06-02	0.0500	0.0500	0.0492	0.0497	+0.607%	48,200	-54.326%
2021-06-01	0.0521	0.0542	0.0494	0.0494	+0.407%	14,379	-54.049%
2021-05-28	0.0545	0.0545	0.0491	0.0492	-9.559%	61,350	-53.862%
2021-05-27	0.0578	0.0578	0.0513	0.0544	+6.667%	41,600	-58.272%
2021-05-26	0.0530	0.0541	0.0495	0.0510	-0.196%	41,316	-55.490%
2021-05-25	0.0578	0.0578	0.0461	0.0511	+44.759%	35,064	-55.577%
2021-05-24	0.0499	0.0670	0.0353	0.0353	-34.871%	216,739	-35.694%
2021-05-21	0.0575	0.0575	0.0522	0.0542	+3.042%	9,310	-58.118%
2021-05-20	0.0573	0.0573	0.0499	0.0526	-3.486%	48,635	-56.844%
2021-05-19	0.0577	0.0577	0.0499	0.0545	0.000%	25,196	-58.349%
2021-05-18	0.0543	0.0545	0.0543	0.0545	+9.218%	13,000	-58.349%
2021-05-17	0.0573	0.0576	0.0499	0.0499	-0.200%	110,185	-54.509%
2021-05-14	0.0500	0.0545	0.0499	0.0500	-3.846%	64,400	-54.600%
2021-05-13	0.0515	0.0539	0.0500	0.0520	-2.072%	2,325	-56.346%
2021-05-12	0.0500	0.0588	0.0500	0.0531	-8.448%	14,053	-57.250%
2021-05-11	0.0550	0.0600	0.0533	0.0580	+5.455%	112,234	-60.862%
2021-05-10	0.0500	0.0621	0.0500	0.0550	-2.827%	55,050	-58.727%
2021-05-07	0.0499	0.0581	0.0499	0.0566	+13.200%	67,721	-59.894%
2021-05-06	0.0547	0.0547	0.0500	0.0500	0.000%	25,841	-54.600%
2021-05-05	0.0596	0.0596	0.0500	0.0500	-9.584%	59,620	-54.600%
2021-05-04	0.0600	0.0604	0.0518	0.0553	+4.537%	103,720	-58.951%
2021-05-03	0.0504	0.0575	0.0499	0.0529	+2.124%	84,800	-57.089%
2021-04-30	0.0499	0.0533	0.0499	0.0518	-2.996%	29,803	-56.178%
2021-04-29	0.0549	0.0600	0.0499	0.0534	-11.881%	101,567	-57.491%
2021-04-28	0.0649	0.0690	0.0557	0.0606	-0.493%	27,833	-62.541%
2021-04-27	0.0644	0.0650	0.0569	0.0609	+0.661%	85,727	-62.726%
2021-04-26	0.0487	0.0605	0.0487	0.0605	+12.037%	301,650	-62.479%
2021-04-23	0.0602	0.0645	0.0540	0.0540	-10.299%	163,700	-57.963%
2021-04-22	0.0800	0.0843	0.0551	0.0602	-24.750%	517,279	-62.292%
2021-04-21	0.0849	0.0855	0.0800	0.0800	-2.795%	5,748	-71.625%
2021-04-20	0.0883	0.0883	0.0794	0.0823	-3.176%	60,890	-72.418%
2021-04-19	0.0833	0.0883	0.0833	0.0850	-1.048%	30,615	-73.294%
2021-04-16	0.0780	0.0900	0.0780	0.0859	-10.240%	46,142	-73.574%
2021-04-15	0.0967	0.0967	0.0879	0.0957	+6.333%	10,717	-76.280%
2021-04-14	0.0836	0.0965	0.0820	0.0900	-4.357%	82,030	-74.778%
2021-04-13	0.0961	0.0962	0.0900	0.0941	-1.877%	36,739	-75.877%
2021-04-12	0.0900	0.0961	0.0900	0.0959	+7.271%	73,101	-76.330%
2021-04-09	0.0966	0.0966	0.0850	0.0894	-6.875%	45,793	-74.609%
2021-04-08	0.0921	0.0962	0.0875	0.0960	+7.865%	130,648	-76.354%
2021-04-07	0.0921	0.0921	0.0840	0.0890	-3.366%	21,596	-74.494%
2021-04-06	0.0900	0.0921	0.0797	0.0921	+2.333%	80,951	-75.353%
2021-04-05	0.0877	0.0900	0.0827	0.0900	+4.287%	59,248	-74.778%
2021-04-01	0.0875	0.0875	0.0800	0.0863	+0.232%	7,025	-73.696%
2021-03-31	0.0821	0.0883	0.0805	0.0861	+4.617%	33,530	-73.635%
2021-03-30	0.0752	0.0899	0.0752	0.0823	-7.215%	72,338	-72.418%
2021-03-29	0.0925	0.0925	0.0830	0.0887	+6.355%	53,964	-74.408%
2021-03-26	0.0840	0.0958	0.0834	0.0834	-7.023%	26,499	-72.782%
2021-03-25	0.0964	0.0964	0.0869	0.0897	-6.465%	12,300	-74.693%
2021-03-24	0.0925	0.0959	0.0910	0.0959	-0.104%	16,540	-76.330%
2021-03-23	0.0999	0.0999	0.0896	0.0960	-4.192%	96,051	-76.354%
2021-03-22	0.0890	0.1080	0.0890	0.1002	-1.957%	93,061	-77.345%
2021-03-19	0.1078	0.1137	0.1000	0.1022	-1.919%	124,063	-77.789%
2021-03-18	0.1004	0.1070	0.1000	0.1042	+0.969%	28,171	-78.215%
2021-03-17	0.1042	0.1059	0.1000	0.1032	-2.550%	86,637	-78.004%
2021-03-16	0.1150	0.1150	0.1001	0.1059	+1.146%	84,986	-78.565%
2021-03-15	0.0932	0.1047	0.0932	0.1047	+13.189%	272,083	-78.319%
2021-03-12	0.0948	0.0966	0.0900	0.0925	-3.946%	49,031	-75.459%
2021-03-11	0.0816	0.0963	0.0816	0.0963	+9.932%	73,215	-76.428%
2021-03-10	0.0951	0.0951	0.0791	0.0876	-7.692%	109,666	-74.087%
2021-03-09	0.0840	0.0958	0.0820	0.0949	+14.200%	64,598	-76.080%
2021-03-08	0.0926	0.0926	0.0750	0.0831	-5.137%	73,960	-72.684%
2021-03-05	0.0961	0.0961	0.0785	0.0876	-1.573%	224,549	-74.087%
2021-03-04	0.0850	0.1037	0.0800	0.0890	-11.531%	916,573	-74.494%
2021-03-03	0.1028	0.1034	0.0975	0.1006	+2.548%	106,312	-77.435%
2021-03-02	0.1039	0.1054	0.0981	0.0981	-6.124%	48,742	-76.860%
2021-03-01	0.1182	0.1190	0.0975	0.1045	-5.000%	273,175	-78.278%
2021-02-26	0.1198	0.1236	0.1052	0.1100	-5.172%	97,837	-79.364%
2021-02-25	0.1199	0.1234	0.1108	0.1160	+4.505%	426,840	-80.431%
2021-02-24	0.1161	0.1200	0.1099	0.1110	+2.022%	169,992	-79.550%
2021-02-23	0.1309	0.1318	0.0986	0.1088	-10.008%	254,899	-79.136%
2021-02-22	0.1200	0.1209	0.1095	0.1209	+4.045%	147,845	-81.224%
2021-02-19	0.1109	0.1162	0.0927	0.1162	+18.814%	367,833	-80.465%
2021-02-18	0.1230	0.1299	0.0971	0.0978	-17.815%	192,056	-76.789%
2021-02-17	0.1380	0.1380	0.1190	0.1190	-3.094%	140,241	-80.924%
2021-02-16	0.1221	0.1300	0.1142	0.1228	+11.535%	117,942	-81.515%
2021-02-12	0.1176	0.1187	0.1011	0.1101	-0.542%	851,425	-79.382%
2021-02-11	0.0855	0.1107	0.0855	0.1107	+21.515%	774,190	-79.494%
2021-02-10	0.0873	0.0912	0.0826	0.0911	+10.424%	90,660	-75.082%
2021-02-09	0.0902	0.1000	0.0763	0.0825	-5.281%	153,452	-72.485%
2021-02-08	0.0725	0.0871	0.0701	0.0871	+34.000%	233,735	-73.938%
2021-02-05	0.0676	0.0715	0.0622	0.0650	+5.863%	117,579	-65.077%
2021-02-04	0.0674	0.0674	0.0580	0.0614	-2.073%	202,258	-63.029%
2021-02-03	0.0669	0.0670	0.0600	0.0627	-7.386%	40,684	-63.796%
2021-02-02	0.0688	0.0688	0.0638	0.0677	+5.781%	53,020	-66.470%
2021-02-01	0.0675	0.0680	0.0630	0.0640	+2.894%	30,345	-64.531%
2021-01-29	0.0667	0.0681	0.0600	0.0622	-6.325%	12,527	-63.505%
2021-01-28	0.0644	0.0664	0.0600	0.0664	+4.732%	57,084	-65.813%
2021-01-27	0.0600	0.0667	0.0600	0.0634	+0.955%	163,674	-64.196%
2021-01-26	0.0760	0.0780	0.0619	0.0628	-11.549%	577,272	-63.854%
2021-01-25	0.0650	0.0718	0.0650	0.0710	+14.516%	201,172	-68.028%
2021-01-22	0.0643	0.0643	0.0600	0.0620	+3.333%	207,785	-63.387%
2021-01-21	0.0550	0.0678	0.0550	0.0600	-3.692%	55,731	-62.167%
2021-01-20	0.0633	0.0646	0.0619	0.0623	-1.580%	104,470	-63.563%
2021-01-19	0.0700	0.0700	0.0598	0.0633	+18.762%	85,170	-64.139%
2021-01-15	0.0590	0.0594	0.0533	0.0533	-9.661%	57,128	-57.411%
2021-01-14	0.0635	0.0640	0.0590	0.0590	-4.065%	239,033	-61.525%
2021-01-13	0.0680	0.0680	0.0607	0.0615	-8.618%	62,700	-63.089%
2021-01-12	0.0770	0.0770	0.0629	0.0673	-5.078%	75,839	-66.270%
2021-01-11	0.0540	0.0709	0.0540	0.0709	+14.171%	116,339	-67.983%
2021-01-08	0.0711	0.0727	0.0589	0.0621	-8.676%	46,849	-63.446%
2021-01-07	0.0733	0.0790	0.0637	0.0680	-10.526%	239,689	-66.618%
2021-01-06	0.0550	0.0760	0.0537	0.0760	+51.394%	100,234	-70.132%
2021-01-05	0.0550	0.0550	0.0502	0.0502	-0.199%	16,396	-54.781%
2021-01-04	0.0475	0.0550	0.0475	0.0503	+0.399%	41,395	-54.871%
2020-12-31	0.0520	0.0550	0.0498	0.0501	-3.654%	14,505	-54.691%
2020-12-30	0.0590	0.0590	0.0475	0.0520	+8.559%	20,485	-56.346%
2020-12-29	0.0587	0.0587	0.0479	0.0479	-11.296%	26,969	-52.610%
2020-12-28	0.0540	0.0540	0.0520	0.0540	+0.372%	30,959	-57.963%
2020-12-24	0.0540	0.0540	0.0450	0.0538	-0.370%	16,944	-57.807%
2020-12-23	0.0540	0.0556	0.0506	0.0540	0.000%	30,033	-57.963%
2020-12-22	0.0604	0.0604	0.0484	0.0540	+11.111%	18,252	-57.963%
2020-12-21	0.0584	0.0584	0.0470	0.0486	+4.741%	27,200	-53.292%
2020-12-18	0.0540	0.0540	0.0464	0.0464	-14.074%	1,235	-51.078%
2020-12-17	0.0570	0.0586	0.0510	0.0540	0.000%	2,612	-57.963%
2020-12-16	0.0437	0.0550	0.0437	0.0540	+4.854%	20,975	-57.963%
2020-12-15	0.0438	0.0550	0.0438	0.0515	+14.955%	12,818	-55.922%
2020-12-14	0.0498	0.0501	0.0448	0.0448	-0.444%	45,998	-49.330%
2020-12-11	0.0453	0.0453	0.0450	0.0450	-9.820%	5,000	-49.556%
2020-12-09	0.0510	0.0533	0.0460	0.0499	-3.107%	14,570	-54.509%
2020-12-08	0.0517	0.0545	0.0499	0.0515	-0.194%	4,500	-55.922%
2020-12-07	0.0449	0.0590	0.0449	0.0516	+13.656%	41,850	-56.008%
2020-12-04	0.0494	0.0527	0.0454	0.0454	-8.097%	101,499	-50.000%
2020-12-03	0.0567	0.0580	0.0494	0.0494	-12.875%	3,400	-54.049%
2020-12-02	0.0569	0.0580	0.0516	0.0567	0.000%	19,360	-59.965%
2020-12-01	0.0574	0.0574	0.0504	0.0567	0.000%	700	-59.965%
2020-11-30	0.0561	0.0579	0.0515	0.0567	-5.500%	12,300	-59.965%
2020-11-27	0.0500	0.0600	0.0500	0.0600	0.000%	13,400	-62.167%
2020-11-25	0.0600	0.0600	0.0500	0.0600	+9.091%	11,784	-62.167%
2020-11-24	0.0550	0.0550	0.0550	0.0550	+10.000%	2,000	-58.727%
2020-11-23	0.0500	0.0600	0.0500	0.0500	+8.225%	151,188	-54.600%
2020-11-20	0.0461	0.0462	0.0421	0.0462	+0.217%	47,200	-50.866%
2020-11-19	0.0459	0.0465	0.0459	0.0461	-4.948%	3,800	-50.759%
2020-11-18	0.0395	0.0587	0.0395	0.0485	+26.302%	47,321	-53.196%
2020-11-17	0.0407	0.0407	0.0384	0.0384	-6.341%	200	-40.885%
2020-11-16	0.0360	0.0410	0.0360	0.0410	+0.244%	7,383	-44.634%
2020-11-13	0.0406	0.0409	0.0318	0.0409	0.000%	26,199	-44.499%
2020-11-12	0.0409	0.0409	0.0409	0.0409	-0.244%	20,000	-44.499%
2020-11-10	0.0410	0.0410	0.0410	0.0410	-1.205%	1,000	-44.634%
2020-11-09	0.0353	0.0415	0.0353	0.0415	+7.792%	6,000	-45.301%
2020-11-06	0.0334	0.0385	0.0334	0.0385	+17.021%	50,100	-41.039%
2020-11-05	0.0329	0.0329	0.0329	0.0329	-4.360%	4,500	-31.003%
2020-11-04	0.0344	0.0344	0.0344	0.0344	-6.775%	109	-34.012%
2020-11-03	0.0369	0.0369	0.0369	0.0369	+5.429%	2,700	-38.482%
2020-11-02	0.0400	0.0400	0.0329	0.0350	0.000%	10,249	-35.143%
2020-10-30	0.0290	0.0350	0.0290	0.0350	+26.812%	1,199	-35.143%
2020-10-29	0.0276	0.0276	0.0276	0.0276	-21.143%	3,001	-17.754%
2020-10-27	0.0344	0.0350	0.0344	0.0350	0.000%	401	-35.143%
2020-10-26	0.0341	0.0350	0.0273	0.0350	-4.110%	15,097	-35.143%
2020-10-23	0.0407	0.0411	0.0365	0.0365	+14.063%	5,631	-37.808%
2020-10-21	0.0364	0.0407	0.0320	0.0320	-4.192%	10,200	-29.063%
2020-10-20	0.0414	0.0414	0.0334	0.0334	-16.500%	2,200	-32.036%
2020-10-19	0.0408	0.0408	0.0363	0.0400	-0.990%	20,997	-43.250%
2020-10-16	0.0404	0.0404	0.0404	0.0404	-10.222%	500	-43.812%
2020-10-14	0.0450	0.0450	0.0450	0.0450	+9.489%	500	-49.556%
2020-10-13	0.0540	0.0540	0.0411	0.0411	-25.137%	28,999	-44.769%
2020-10-12	0.0590	0.0590	0.0500	0.0549	+27.378%	9,600	-58.652%
2020-10-08	0.0452	0.0500	0.0431	0.0431	-13.972%	11,587	-47.332%
2020-10-07	0.0491	0.0501	0.0477	0.0501	+16.512%	12,010	-54.691%
2020-10-05	0.0539	0.0550	0.0430	0.0430	+1.655%	13,773	-47.209%
2020-10-02	0.0443	0.0443	0.0423	0.0423	0.000%	8,000	-46.336%
2020-10-01	0.0423	0.0423	0.0423	0.0423	-10.000%	11,000	-46.336%
2020-09-29	0.0470	0.0470	0.0470	0.0470	-3.292%	990	-51.702%
2020-09-25	0.0409	0.0522	0.0409	0.0486	+2.966%	4,850	-53.292%
2020-09-24	0.0466	0.0500	0.0440	0.0472	-2.479%	59,990	-51.907%
2020-09-22	0.0566	0.0566	0.0484	0.0484	-3.200%	2,700	-53.099%
2020-09-21	0.0481	0.0500	0.0481	0.0500	0.000%	4,900	-54.600%
2020-09-18	0.0500	0.0522	0.0500	0.0500	0.000%	39,000	-54.600%
2020-09-17	0.0554	0.0554	0.0500	0.0500	-11.504%	8,000	-54.600%
2020-09-16	0.0568	0.0568	0.0485	0.0565	+1.619%	42,000	-59.823%
2020-09-15	0.0566	0.0566	0.0509	0.0556	+23.282%	7,750	-59.173%
2020-09-14	0.0451	0.0451	0.0451	0.0451	-13.269%	200	-49.667%
2020-09-10	0.0522	0.0522	0.0520	0.0520	-6.643%	50,010	-56.346%
2020-09-09	0.0610	0.0610	0.0557	0.0557	+2.578%	1,310	-59.246%
2020-09-08	0.0461	0.0543	0.0461	0.0543	+8.600%	12,847	-58.195%
2020-09-04	0.0611	0.0611	0.0500	0.0500	-11.032%	68,000	-54.600%
2020-09-03	0.0612	0.0612	0.0562	0.0562	-4.259%	4,250	-59.609%
2020-09-02	0.0500	0.0587	0.0500	0.0587	+8.503%	14,914	-61.329%
2020-09-01	0.0615	0.0615	0.0541	0.0541	+4.038%	6,500	-58.041%
2020-08-31	0.0544	0.0588	0.0520	0.0520	+7.438%	73,120	-56.346%
2020-08-28	0.0561	0.0561	0.0450	0.0484	-10.370%	12,198	-53.099%
2020-08-27	0.0450	0.0540	0.0450	0.0540	+6.090%	8,700	-57.963%
2020-08-26	0.0509	0.0510	0.0450	0.0509	+0.197%	33,346	-55.403%
2020-08-25	0.0458	0.0508	0.0458	0.0508	+6.054%	2,200	-55.315%
2020-08-24	0.0500	0.0500	0.0475	0.0479	-1.844%	55,200	-52.610%
2020-08-21	0.0474	0.0488	0.0474	0.0488	+9.663%	12,500	-53.484%
2020-08-20	0.0487	0.0487	0.0444	0.0445	+2.771%	7,852	-48.989%
2020-08-19	0.0400	0.0436	0.0400	0.0433	+19.613%	29,575	-47.575%
2020-08-18	0.0362	0.0362	0.0362	0.0362	+5.848%	170	-37.293%
2020-08-17	0.0407	0.0407	0.0278	0.0342	-14.500%	16,700	-33.626%
2020-08-14	0.0360	0.0400	0.0360	0.0400	+19.760%	15,000	-43.250%
2020-08-13	0.0389	0.0389	0.0334	0.0334	-6.704%	2,500	-32.036%
2020-08-11	0.0358	0.0358	0.0358	0.0358	+23.875%	4,000	-36.592%
2020-08-10	0.0403	0.0403	0.0289	0.0289	+4.332%	26,090	-21.453%
2020-08-07	0.0314	0.0314	0.0277	0.0277	-18.768%	15,429	-18.051%
2020-08-06	0.0341	0.0341	0.0341	0.0341	+9.295%	400	-33.431%
2020-08-05	0.0370	0.0370	0.0312	0.0312	+13.043%	21,460	-27.244%
2020-08-04	0.0276	0.0276	0.0276	0.0276	+10.400%	100	-17.754%
2020-08-03	0.0390	0.0390	0.0250	0.0250	-10.072%	19,000	-9.200%
2020-07-31	0.0357	0.0362	0.0278	0.0278	-18.235%	33,100	-18.345%
2020-07-30	0.0278	0.0400	0.0278	0.0340	+14.865%	26,778	-33.235%
2020-07-29	0.0364	0.0364	0.0296	0.0296	-5.431%	18,120	-23.311%
2020-07-28	0.0313	0.0347	0.0313	0.0313	-0.949%	21,050	-27.476%
2020-07-27	0.0356	0.0356	0.0316	0.0316	+14.909%	20,120	-28.165%
2020-07-24	0.0274	0.0279	0.0274	0.0275	+10.442%	7,300	-17.455%
2020-07-22	0.0249	0.0249	0.0249	0.0249	-15.017%	100	-8.835%
2020-07-21	0.0270	0.0293	0.0270	0.0293	+5.018%	4,500	-22.526%
2020-07-20	0.0279	0.0279	0.0279	0.0279	-12.813%	3,990	-18.638%
2020-07-17	0.0237	0.0320	0.0237	0.0320	+15.108%	14,100	-29.063%
2020-07-16	0.0318	0.0318	0.0278	0.0278	0.000%	1,000	-18.345%
2020-07-15	0.0340	0.0340	0.0278	0.0278	-11.746%	12,600	-18.345%
2020-07-13	0.0315	0.0315	0.0315	0.0315	0.000%	9,675	-27.937%
2020-07-10	0.0230	0.0315	0.0230	0.0315	-11.765%	1,500	-27.937%
2020-07-09	0.0358	0.0358	0.0337	0.0357	+8.511%	33,572	-36.415%
2020-07-08	0.0357	0.0357	0.0329	0.0329	-6.000%	3,745	-31.003%
2020-07-07	0.0329	0.0357	0.0325	0.0350	-8.136%	4,001	-35.143%
2020-07-02	0.0287	0.0381	0.0287	0.0381	+5.833%	31,700	-40.420%
2020-07-01	0.0380	0.0380	0.0360	0.0360	+5.882%	36,000	-36.944%
2020-06-30	0.0313	0.0340	0.0313	0.0340	+1.493%	11,899	-33.235%
2020-06-29	0.0350	0.0350	0.0335	0.0335	+5.016%	200	-32.239%
2020-06-25	0.0370	0.0370	0.0319	0.0319	-4.491%	1,400	-28.840%
2020-06-24	0.0307	0.0334	0.0307	0.0334	+11.333%	2,500	-32.036%
2020-06-19	0.0337	0.0337	0.0300	0.0300	-13.545%	1,750	-24.333%
2020-06-17	0.0347	0.0347	0.0347	0.0347	+7.430%	1,750	-34.582%
2020-06-16	0.0323	0.0323	0.0323	0.0323	+7.667%	440	-29.721%
2020-06-12	0.0250	0.0300	0.0250	0.0300	0.000%	6,000	-24.333%
2020-06-11	0.0300	0.0300	0.0300	0.0300	0.000%	300	-24.333%
2020-06-09	0.0323	0.0323	0.0300	0.0300	-13.295%	3,037	-24.333%
2020-06-08	0.0300	0.0346	0.0300	0.0346	+11.254%	2,925	-34.393%
2020-06-05	0.0321	0.0321	0.0311	0.0311	-2.813%	226	-27.010%
2020-06-04	0.0320	0.0320	0.0320	0.0320	0.000%	325	-29.063%
2020-06-03	0.0320	0.0320	0.0320	0.0320	+2.564%	2,050	-29.063%
2020-05-29	0.0300	0.0312	0.0297	0.0312	-7.965%	37,200	-27.244%
2020-05-28	0.0339	0.0339	0.0339	0.0339	-0.294%	2,600	-33.038%
2020-05-27	0.0347	0.0347	0.0340	0.0340	+13.333%	10,500	-33.235%
2020-05-26	0.0347	0.0351	0.0300	0.0300	-13.295%	24,210	-24.333%
2020-05-22	0.0346	0.0346	0.0346	0.0346	+1.765%	722	-34.393%
2020-05-21	0.0307	0.0340	0.0266	0.0340	-0.585%	102,570	-33.235%
2020-05-19	0.0228	0.0347	0.0228	0.0342	-16.585%	15,000	-33.626%
2020-05-18	0.0410	0.0410	0.0409	0.0410	+36.667%	3,140	-44.634%
2020-05-15	0.0303	0.0303	0.0300	0.0300	-1.639%	5,550	-24.333%
2020-05-13	0.0346	0.0346	0.0305	0.0305	-11.850%	4,000	-25.574%
2020-05-12	0.0323	0.0346	0.0290	0.0346	+13.443%	9,290	-34.393%

.dark-mode .RPH2nB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RPH2nB{ color: #333333; background-color: white; border: 2px solid #333333; }COBCFCobalt Blockchain Inc. Common Sharesstock OTC

COBCF
Cobalt Blockchain Inc. Common Shares
stock OTC