Canada markets open in 32 minutes

Cobalt Blockchain Inc. (COBC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.11500.0000 (0.00%)
At close: 2:18PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 12, 20210.11000.12000.11000.12000.1200220,000
Apr. 09, 20210.11000.12000.11000.12000.1200138,500
Apr. 08, 20210.11000.12000.11000.12000.1200130,900
Apr. 07, 20210.12000.12000.11000.12000.1200113,500
Apr. 06, 20210.11000.12000.11000.12000.120077,300
Apr. 05, 20210.11000.11000.11000.11000.11005,500
Apr. 01, 20210.11000.11000.11000.11000.11003,000
Mar. 31, 20210.10000.11000.10000.11000.110077,400
Mar. 30, 20210.11000.11000.11000.11000.110023,700
Mar. 29, 20210.11000.11000.10000.11000.110086,800
Mar. 26, 20210.11000.12000.11000.11000.110012,400
Mar. 25, 20210.12000.12000.11000.12000.120084,100
Mar. 24, 20210.12000.12000.12000.12000.120067,200
Mar. 23, 20210.12000.12000.12000.12000.120067,900
Mar. 22, 20210.12000.13000.12000.12000.120062,700
Mar. 19, 20210.13000.13000.12000.12000.120084,300
Mar. 18, 20210.12000.13000.12000.13000.1300136,100
Mar. 17, 20210.13000.13000.13000.13000.130059,100
Mar. 16, 20210.14000.14000.13000.13000.130052,500
Mar. 15, 20210.12000.13000.12000.13000.1300175,100
Mar. 12, 20210.12000.12000.11000.12000.1200121,300
Mar. 11, 20210.12000.12000.11000.11000.1100128,000
Mar. 10, 20210.12000.12000.09000.11000.1100278,900
Mar. 09, 20210.11000.13000.11000.12000.1200192,200
Mar. 08, 20210.11000.11000.10000.10000.1000195,200
Mar. 05, 20210.11000.11000.10000.11000.1100319,500
Mar. 04, 20210.12000.13000.11000.11000.1100461,900
Mar. 03, 20210.13000.13000.12000.13000.1300235,700
Mar. 02, 20210.13000.13000.12000.13000.1300135,300
Mar. 01, 20210.14000.14000.12000.13000.1300571,300
Feb. 26, 20210.14000.15000.14000.14000.1400232,000
Feb. 25, 20210.14000.15000.14000.14000.1400353,600
Feb. 24, 20210.14000.15000.14000.14000.1400196,400
Feb. 23, 20210.17000.17000.13000.14000.1400528,100
Feb. 22, 20210.15000.17000.13000.17000.17001,082,100
Feb. 19, 20210.14000.14000.13000.14000.1400363,800
Feb. 18, 20210.16000.16000.13000.13000.1300983,000
Feb. 17, 20210.16000.17000.15000.16000.1600512,600
Feb. 16, 20210.15000.16000.14000.16000.1600628,400
Feb. 12, 20210.14000.14000.13000.14000.1400723,900
Feb. 11, 20210.12000.14000.12000.13000.13001,224,300
Feb. 10, 20210.11000.12000.11000.11000.1100402,400
Feb. 09, 20210.11000.11000.10000.11000.1100304,600
Feb. 08, 20210.09000.11000.09000.11000.1100869,000
Feb. 05, 20210.09000.09000.09000.09000.0900238,700
Feb. 04, 20210.09000.09000.08000.08000.080030,500
Feb. 03, 20210.09000.09000.08000.08000.080019,000
Feb. 02, 20210.08000.08000.08000.08000.080017,600
Feb. 01, 20210.08000.08000.08000.08000.080023,100
Jan. 29, 20210.08000.09000.08000.09000.090028,000
Jan. 28, 20210.08000.08000.08000.08000.0800128,100
Jan. 27, 20210.09000.09000.08000.08000.0800279,100
Jan. 26, 20210.09000.10000.08000.08000.0800525,400
Jan. 25, 20210.09000.09000.08000.09000.0900303,100
Jan. 22, 20210.08000.09000.08000.09000.0900849,400
Jan. 21, 20210.08000.08000.08000.08000.080098,500
Jan. 20, 20210.08000.08000.08000.08000.080031,000
Jan. 19, 20210.08000.09000.08000.08000.0800287,500
Jan. 18, 20210.08000.09000.08000.08000.0800345,300
Jan. 15, 20210.08000.08000.07000.07000.0700182,100
Jan. 14, 20210.08000.08000.08000.08000.0800106,300
Jan. 13, 20210.08000.08000.08000.08000.080084,000
Jan. 12, 20210.10000.10000.08000.08000.0800103,300
Jan. 11, 20210.08000.09000.08000.09000.09003,308,500
Jan. 08, 20210.09000.09000.08000.08000.0800147,700
Jan. 07, 20210.09000.10000.08000.08000.0800444,300
Jan. 06, 20210.07000.10000.07000.10000.10002,204,400
Jan. 05, 20210.07000.07000.07000.07000.07002,000
Jan. 04, 20210.07000.07000.06000.07000.070035,900
Dec. 31, 20200.07000.07000.07000.07000.070055,000
Dec. 30, 20200.06000.06000.06000.06000.060033,200
Dec. 29, 20200.07000.07000.06000.06000.0600419,900
Dec. 24, 20200.07000.07000.07000.07000.070011,000
Dec. 23, 20200.07000.07000.07000.07000.070041,900
Dec. 22, 20200.07000.07000.07000.07000.0700155,700
Dec. 21, 20200.07000.07000.06000.06000.060063,900
Dec. 18, 20200.07000.07000.07000.07000.070011,100
Dec. 17, 20200.07000.07000.07000.07000.070016,000
Dec. 16, 20200.07000.07000.07000.07000.070041,800
Dec. 15, 20200.07000.07000.07000.07000.070020,000
Dec. 14, 20200.07000.07000.06000.06000.060045,600
Dec. 11, 20200.06000.06000.06000.06000.060015,000
Dec. 10, 20200.07000.07000.07000.07000.0700-
Dec. 09, 20200.07000.07000.07000.07000.07003,500
Dec. 08, 20200.06000.06000.06000.06000.0600-
Dec. 07, 20200.06000.06000.06000.06000.0600700
Dec. 04, 20200.07000.07000.06000.06000.060031,500
Dec. 03, 20200.06000.07000.06000.07000.070041,000
Dec. 02, 20200.07000.07000.07000.07000.07007,100
Dec. 01, 20200.07000.07000.07000.07000.070026,000
Nov. 30, 20200.07000.07000.07000.07000.070010,300
Nov. 27, 20200.07000.07000.07000.07000.070019,000
Nov. 26, 20200.06000.07000.06000.06000.06008,200
Nov. 25, 20200.08000.08000.07000.08000.080032,200
Nov. 24, 20200.07000.07000.07000.07000.070023,300
Nov. 23, 20200.07000.08000.07000.08000.0800289,500
Nov. 20, 20200.06000.07000.06000.07000.0700140,100
Nov. 19, 20200.07000.07000.05000.06000.0600207,800
Nov. 18, 20200.05000.08000.05000.07000.0700242,300
Nov. 17, 20200.05000.05000.05000.05000.05001,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...