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 )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 16, 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 (%)
May 31, 2018 0.9310 0.9310 0.8900 0.8900 22,733 -0.03(-3.26%)
May 30, 2018 0.9200 0.9660 0.9200 0.9200 109,584 -0.03(-3.42%)
May 29, 2018 0.9532 0.9700 0.9351 0.9526 3,625 +0.06(+6.43%)
May 25, 2018 0.8950 0.8950 0.8950 0 -0.03(-2.72%)
May 24, 2018 0.8868 0.9300 0.8868 0.9200 48,603 -0.01(-1.08%)
May 23, 2018 0.9360 0.9360 0.9300 0.9300 2,100 +0.00(+0.26%)
May 22, 2018 0.9600 0.9600 0.9240 0.9276 9,140 -0.03(-3.37%)
May 21, 2018 0.9170 0.9700 0.9170 0.9600 21,075 +0.06(+6.80%)
May 18, 2018 0.8976 0.8989 0.8844 0.8989 26,280 +0.01(+1.00%)
May 17, 2018 0.9000 0.9001 0.8700 0.8900 8,720 -0.02(-1.98%)
May 16, 2018 0.9275 0.9275 0.9080 0.9080 2,305 -0.03(-3.40%)
May 15, 2018 0.9400 0.9400 0.9400 0.9400 3,370 +0.00(+0.00%)
May 14, 2018 0.9690 0.9690 0.9400 0.9400 27,200 -0.04(-4.08%)
May 11, 2018 0.9800 0.9800 0.9610 0.9800 3,100 +0.04(+4.26%)
May 10, 2018 0.9346 0.9690 0.9310 0.9400 24,074 +0.04(+4.68%)
May 09, 2018 0.9100 0.9113 0.8980 0.8980 15,200 +0.00(+0.00%)
May 08, 2018 0.9040 0.9040 0.8885 0.8980 38,190 +0.08(+9.51%)
May 07, 2018 0.8200 0.8400 0.8200 0.8200 7,001 -0.01(-0.61%)
May 04, 2018 0.8096 0.8250 0.7900 0.8250 185,669 -0.11(-11.29%)
May 03, 2018 0.9300 0.9500 0.9209 0.9300 28,350 -0.07(-7.00%)
May 02, 2018 0.9608 1.010 0.9608 1.000 53,150 +0.06(+6.38%)
May 01, 2018 0.9451 0.9451 0.9300 0.9400 25,381 -0.04(-4.08%)
Apr 30, 2018 0.9635 0.9840 0.9635 0.9800 4,200 -0.06(-5.77%)
Apr 27, 2018 1.015 1.040 0.9908 1.040 6,000 +0.05(+4.97%)
Apr 25, 2018 0.9908 0.9908 0.9908 17 -0.01(-0.92%)
Apr 24, 2018 1.040 1.040 1.000 1.000 23,300 -0.03(-2.91%)
Apr 23, 2018 1.030 1.030 1.005 1.030 4,950 +0.01(+0.98%)
Apr 20, 2018 1.000 1.020 0.9500 1.020 9,230 +0.05(+5.15%)
Apr 19, 2018 0.9476 1.060 0.9317 0.9700 28,538 +0.03(+3.41%)
Apr 18, 2018 0.9850 0.9850 0.9124 0.9380 99,084 -0.09(-8.93%)
Apr 17, 2018 1.010 1.030 0.9500 1.030 63,571 +0.03(+3.00%)
Apr 16, 2018 1.030 1.030 1.000 1.000 12,599 -0.02(-1.96%)
Apr 13, 2018 1.010 1.029 1.010 1.020 16,715 -0.01(-0.97%)
Apr 12, 2018 1.040 1.040 1.000 1.030 35,175 -0.07(-6.11%)
Apr 11, 2018 1.070 1.100 1.070 1.097 15,983 -0.02(-2.05%)
Apr 10, 2018 1.110 1.160 1.110 1.120 24,414 +0.05(+4.67%)
Apr 09, 2018 1.080 1.110 1.070 1.070 46,905 +0.01(+0.94%)
Apr 06, 2018 1.115 1.150 1.060 1.060 25,042 -0.14(-11.67%)
Apr 05, 2018 1.190 1.200 1.150 1.200 31,391 +0.04(+3.45%)
Apr 04, 2018 1.235 1.250 1.110 1.160 65,119 +0.06(+5.45%)
Apr 03, 2018 1.095 1.120 1.080 1.100 44,783 +0.06(+5.77%)
Apr 02, 2018 1.025 1.080 1.020 1.040 33,125 -0.04(-3.70%)
Mar 29, 2018 1.080 1.080 1.080 0 +0.10(+10.20%)
Mar 28, 2018 1.010 1.020 0.9500 0.9800 176,584 +0.00(+0.00%)
Mar 27, 2018 1.030 1.055 0.9600 0.9800 55,491 -0.07(-6.67%)
Mar 26, 2018 1.085 1.110 1.020 1.050 56,603 -0.05(-4.55%)
Mar 23, 2018 1.054 1.100 1.050 1.100 128,307 +0.14(+14.58%)
Mar 22, 2018 1.010 1.010 0.9550 0.9600 50,858 -0.02(-2.04%)
Mar 21, 2018 0.9409 0.9900 0.9000 0.9800 215,077 +0.11(+12.64%)
Mar 20, 2018 0.8244 0.8800 0.8244 0.8700 98,129 +0.05(+6.10%)
Mar 19, 2018 0.8400 0.8400 0.8000 0.8200 58,363 -0.10(-10.87%)
Mar 16, 2018 0.9000 0.9200 0.9000 0.9200 28,710 +0.06(+6.98%)
Mar 15, 2018 0.8400 0.9600 0.8400 0.8600 111,673 +0.02(+2.39%)
Mar 14, 2018 0.7250 0.8500 0.7200 0.8399 86,450 +0.14(+19.99%)
Mar 13, 2018 0.6900 0.7000 0.6700 0.7000 61,042 +0.02(+3.09%)
Mar 12, 2018 0.6150 0.6800 0.6150 0.6790 67,360 +0.06(+9.52%)
Mar 09, 2018 0.5800 0.6200 0.5800 0.6200 40,250 +0.04(+6.90%)
Mar 08, 2018 0.5800 0.5800 0.5800 0.5800 7,000 +0.01(+1.75%)
Mar 07, 2018 0.5700 0.5700 0.5350 0.5700 13,550 -0.02(-3.80%)
Mar 06, 2018 0.6000 0.6000 0.5850 0.5925 55,756 +0.06(+11.79%)
Mar 05, 2018 0.5500 0.5500 0.5300 0.5300 13,710 -0.02(-3.64%)
Mar 02, 2018 0.5500 0.5500 0.5500 0.5500 18,100 -0.02(-3.51%)
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.