Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cobalt Blue Holdings Ord Shs (OP: CBBHF )

0.0608 +0.0160 (+35.71%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 2024 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 (%)
Sep 28, 2018 0.2310 0.2380 0.2310 0.2380 6,000 -0.01(-2.86%)
Sep 26, 2018 0.2450 0.2450 0.2450 0 +0.02(+7.93%)
Sep 25, 2018 0.2300 0.2300 0.2270 0.2270 10,100 -0.00(-1.30%)
Sep 24, 2018 0.2350 0.2350 0.2300 0.2300 17,500 -0.00(-2.13%)
Sep 21, 2018 0.2363 0.2473 0.2300 0.2350 17,500 +0.01(+4.91%)
Sep 20, 2018 0.2300 0.2338 0.2236 0.2240 9,995 +0.00(+2.24%)
Sep 19, 2018 0.2400 0.2400 0.2111 0.2191 134,610 -0.04(-15.73%)
Sep 18, 2018 0.2530 0.2878 0.2530 0.2600 82,350 -0.08(-22.50%)
Sep 17, 2018 0.3355 0.3355 0.3355 0.3355 4,805 -0.01(-3.09%)
Sep 14, 2018 0.3250 0.3462 0.3250 0.3462 3,000 +0.03(+7.78%)
Sep 13, 2018 0.3212 0.3212 0.3212 0.3212 151 +0.02(+6.01%)
Sep 12, 2018 0.2930 0.3277 0.2930 0.3030 10,799 -0.01(-2.98%)
Sep 11, 2018 0.3109 0.3175 0.3109 0.3123 26,195 +0.01(+4.10%)
Sep 10, 2018 0.2993 0.3000 0.2930 0.3000 2,050 +0.01(+2.04%)
Sep 07, 2018 0.2940 0.2940 0.2940 0.2940 3,200 -0.01(-2.26%)
Sep 06, 2018 0.3141 0.3141 0.2975 0.3008 60,500 -0.01(-4.51%)
Sep 05, 2018 0.3150 0.3150 0.3150 0.3150 2,400 -0.01(-1.56%)
Sep 04, 2018 0.3423 0.3423 0.3200 0.3200 48,067 -0.02(-6.10%)
Aug 31, 2018 0.3408 0.3408 0.3408 0 -0.02(-5.86%)
Aug 30, 2018 0.3620 0.3620 0.3380 0.3620 87,900 -0.04(-9.57%)
Aug 29, 2018 0.3969 0.4003 0.3891 0.4003 5,424 -0.00(-0.79%)
Aug 28, 2018 0.4000 0.4035 0.3958 0.4035 61,500 +0.00(+0.85%)
Aug 27, 2018 0.4016 0.4016 0.4000 0.4001 36,424 +0.00(+0.02%)
Aug 24, 2018 0.4046 0.4046 0.4000 0.4000 26,500 -0.01(-3.61%)
Aug 23, 2018 0.4150 0.4150 0.4150 0.4150 1,516 +0.01(+3.18%)
Aug 22, 2018 0.4045 0.4256 0.4022 0.4022 5,750 -0.01(-2.71%)
Aug 21, 2018 0.4134 0.4134 0.4134 0.4134 400 +0.01(+2.07%)
Aug 20, 2018 0.4039 0.4050 0.4000 0.4050 5,000 -0.01(-1.58%)
Aug 17, 2018 0.3810 0.4230 0.3810 0.4115 47,800 +0.03(+7.58%)
Aug 16, 2018 0.3944 0.3944 0.3795 0.3825 8,600 -0.02(-3.89%)
Aug 15, 2018 0.4180 0.4180 0.3980 0.3980 9,200 -0.01(-3.56%)
Aug 14, 2018 0.4054 0.4127 0.4054 0.4127 6,500 +0.01(+2.36%)
Aug 13, 2018 0.4032 0.4197 0.4032 0.4032 7,090 -0.04(-8.36%)
Aug 10, 2018 0.4400 0.4400 0.4400 0.4400 2,000 -0.00(-0.90%)
Aug 09, 2018 0.4442 0.4442 0.4400 0.4440 10,763 +0.00(+0.91%)
Aug 08, 2018 0.4389 0.4400 0.4389 0.4400 1,820 -0.02(-5.29%)
Aug 07, 2018 0.4646 0.4646 0.4646 100 +0.00(+0.00%)
Aug 06, 2018 0.4558 0.4646 0.4558 0.4646 5,000 +0.03(+6.39%)
Aug 03, 2018 0.4345 0.4367 0.4259 0.4367 30,500 +0.03(+7.30%)
Aug 02, 2018 0.4070 0.4070 0.4070 0.4070 800 -0.03(-7.60%)
Aug 01, 2018 0.4400 0.4590 0.4400 0.4405 13,869 +0.06(+15.74%)
Jul 31, 2018 0.3850 0.3850 0.3806 0.3806 3,285 -0.01(-1.40%)
Jul 30, 2018 0.3961 0.4062 0.3860 0.3860 29,168 +0.00(+0.00%)
Jul 27, 2018 0.3880 0.3880 0.3860 0.3860 4,000 +0.00(+0.00%)
Jul 26, 2018 0.3875 0.3900 0.3858 0.3860 59,230 -0.00(-1.03%)
Jul 25, 2018 0.3994 0.4040 0.3818 0.3900 66,561 -0.04(-10.34%)
Jul 24, 2018 0.4257 0.4550 0.4100 0.4350 48,452 -0.01(-1.14%)
Jul 20, 2018 0.4400 0.4400 0.4400 0 -0.04(-7.95%)
Jul 19, 2018 0.4780 0.4780 0.4780 0.4780 25,000 +0.01(+3.24%)
Jul 18, 2018 0.4840 0.4935 0.4500 0.4630 66,535 -0.04(-8.10%)
Jul 17, 2018 0.5060 0.5060 0.5000 0.5038 12,099 -0.02(-4.22%)
Jul 16, 2018 0.5260 0.5260 0.5100 0.5260 6,000 +0.01(+1.15%)
Jul 13, 2018 0.5300 0.5300 0.5200 0.5200 8,536 -0.02(-3.70%)
Jul 12, 2018 0.5400 0.5400 0.5300 0.5400 29,564 +0.01(+1.89%)
Jul 10, 2018 0.5300 0.5300 0.5300 0 -0.01(-1.67%)
Jul 09, 2018 0.5300 0.5550 0.5300 0.5390 17,340 +0.05(+10.02%)
Jul 06, 2018 0.4800 0.4910 0.4800 0.4899 7,265 +0.02(+5.35%)
Jul 05, 2018 0.4810 0.4310 0.4650 192,689 -0.28(-37.58%)
Jul 03, 2018 0.7449 0.7449 0.7449 0 +0.05(+7.96%)
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.