Canada markets open in 6 hours 6 minutes

International Cobalt Corp. (CO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0350-0.0050 (-12.50%)
At close: 3:41PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 20210.04000.04000.03500.03500.035036,749
Mar. 05, 20210.03500.04000.03500.04000.0400273,552
Mar. 04, 20210.04000.04000.04000.04000.0400237,465
Mar. 03, 20210.04500.05000.04500.04500.0450228,700
Mar. 02, 20210.05000.05000.04500.05000.0500137,299
Mar. 01, 20210.04500.04500.04000.04500.0450249,155
Feb. 26, 20210.04500.04500.04000.04500.0450142,300
Feb. 25, 20210.04500.04500.04500.04500.0450306,600
Feb. 24, 20210.04500.05000.04500.04500.0450111,500
Feb. 23, 20210.04500.05000.04500.04500.0450279,450
Feb. 22, 20210.05000.05500.04500.04500.0450531,046
Feb. 19, 20210.05000.05500.05000.05000.0500599,688
Feb. 18, 20210.05000.05500.04500.05000.05001,124,288
Feb. 17, 20210.06000.06000.05000.05500.0550899,808
Feb. 16, 20210.05500.06000.05500.05500.0550673,551
Feb. 12, 20210.05500.06000.05000.05500.05501,192,542
Feb. 11, 20210.05500.05500.05000.05500.05501,407,321
Feb. 10, 20210.05500.05500.05000.05500.05501,885,055
Feb. 09, 20210.05000.06000.04500.05500.05503,891,465
Feb. 08, 20210.04500.05000.04000.05000.0500665,953
Feb. 05, 20210.04500.04500.04000.04500.0450383,466
Feb. 04, 20210.04000.04500.04000.04500.0450820,112
Feb. 03, 20210.04000.04000.03500.04000.0400127,900
Feb. 02, 20210.04000.04500.03500.04000.04001,249,909
Feb. 01, 20210.03500.04000.03000.04000.04001,614,246
Jan. 29, 20210.04000.04000.03000.03000.03002,927,924
Jan. 28, 20210.04000.04500.04000.04000.04001,588,042
Jan. 27, 20210.04500.05000.04000.04500.04502,173,910
Jan. 26, 20210.05500.05500.04500.05000.05002,291,083
Jan. 25, 20210.06500.06500.05000.05000.05003,793,543
Jan. 22, 20210.07000.07000.05500.06500.06504,663,894
Jan. 21, 20210.04000.09000.04000.07500.075027,886,942
Jan. 20, 20210.03000.04000.02500.03500.03508,858,127
Jan. 19, 20210.02500.03000.02000.02500.0250722,286
Jan. 18, 20210.02500.02500.02000.02000.0200752,500
Jan. 15, 20210.02500.02500.02000.02500.02501,256,651
Jan. 14, 20210.03000.03000.02000.02500.02504,522,189
Jan. 13, 20210.03000.04500.03000.03500.035016,679,224
Jan. 12, 20210.01500.03000.01500.03000.03006,315,026
Jan. 11, 20210.01500.01500.01500.01500.015033,000
Jan. 08, 20210.01500.01500.01000.01500.015084,168
Jan. 07, 20210.01500.01500.01500.01500.0150560,000
Jan. 06, 20210.01500.01500.01500.01500.015044,099
Jan. 05, 20210.01500.01500.01500.01500.015051,000
Jan. 04, 20210.01500.01500.01000.01000.0100295,223
Dec. 31, 20200.01500.01500.01500.01500.0150100,665
Dec. 30, 20200.01000.01000.01000.01000.0100-
Dec. 29, 20200.01500.01500.01000.01000.010077,167
Dec. 24, 20200.01500.01500.01500.01500.01501,615
Dec. 23, 20200.01000.01000.01000.01000.01004,165
Dec. 22, 20200.01500.01500.01500.01500.015044,049
Dec. 21, 20200.01500.01500.01000.01000.0100421,000
Dec. 18, 20200.01500.01500.01500.01500.0150155,000
Dec. 17, 20200.01500.01500.01500.01500.0150-
Dec. 16, 20200.01000.01500.00500.01500.0150850,001
Dec. 15, 20200.01000.01500.01000.01500.015059,120
Dec. 14, 20200.01000.01000.01000.01000.0100-
Dec. 11, 20200.01000.01000.01000.01000.01006,000
Dec. 10, 20200.00500.00500.00500.00500.00503,330
Dec. 09, 20200.00500.00500.00500.00500.005017,831
Dec. 08, 20200.01000.01000.01000.01000.010040,000
Dec. 07, 20200.00500.01000.00500.01000.01002,998
Dec. 04, 20200.01000.01000.01000.01000.01001,164
Dec. 03, 20200.01000.01000.01000.01000.0100-
Dec. 02, 20200.01000.01000.01000.01000.0100246,000
Dec. 01, 20200.00500.01000.00500.01000.010084,000
Nov. 30, 20200.01000.01000.01000.01000.010096,500
Nov. 27, 20200.01000.01000.01000.01000.0100-
Nov. 26, 20200.01000.01000.01000.01000.0100-
Nov. 25, 20200.01000.01000.01000.01000.01001,227,000
Nov. 24, 20200.01000.01000.01000.01000.0100-
Nov. 23, 20200.01000.01000.01000.01000.010076,099
Nov. 20, 20200.01000.01000.01000.01000.010018,000
Nov. 19, 20200.01000.01000.01000.01000.0100-
Nov. 18, 20200.01000.01000.01000.01000.010080,000
Nov. 17, 20200.01000.01000.01000.01000.0100-
Nov. 16, 20200.01000.01000.01000.01000.0100122,000
Nov. 13, 20200.01000.01000.01000.01000.0100-
Nov. 12, 20200.01000.01000.01000.01000.0100-
Nov. 11, 20200.01000.01000.01000.01000.0100-
Nov. 10, 20200.01000.01000.01000.01000.010050,000
Nov. 09, 20200.01000.01000.01000.01000.010010,000
Nov. 06, 20200.01000.01000.01000.01000.0100-
Nov. 05, 20200.01000.01000.01000.01000.0100300,943
Nov. 04, 20200.01000.01500.01000.01000.01001,877,838
Nov. 03, 20200.01000.01000.01000.01000.010020,000
Nov. 02, 20200.01000.01000.01000.01000.0100222,000
Oct. 30, 20200.01000.01000.01000.01000.010056,776
Oct. 29, 20200.01000.01500.00500.01000.01001,074,000
Oct. 28, 20200.01000.01000.01000.01000.010010,000
Oct. 27, 20200.01000.01000.01000.01000.0100-
Oct. 26, 20200.01000.01000.01000.01000.0100560,000
Oct. 23, 20200.01500.01500.01000.01000.0100410,782
Oct. 22, 20200.01000.01000.01000.01000.0100229,724
Oct. 21, 20200.00500.00500.00500.00500.00503,333
Oct. 20, 20200.01000.01000.01000.01000.0100-
Oct. 19, 20200.01000.01000.01000.01000.010024,000
Oct. 16, 20200.01000.01000.01000.01000.0100118,000
Oct. 15, 20200.01000.01000.01000.01000.010087,128
Oct. 14, 20200.00500.00500.00500.00500.0050-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...