OTC Markets OTCQB - Delayed Quote USD

CHILEAN COBALT CORP. (COBA)

Compare
0.5095
0.0000
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.5095 0.5095 0.5095 0.5095 0.5095 -
Jan 8, 2025 0.5095 0.5095 0.5095 0.5095 0.5095 -
Jan 7, 2025 0.5095 0.5500 0.5095 0.5095 0.5095 770
Jan 6, 2025 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jan 3, 2025 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jan 2, 2025 0.5000 0.5000 0.5000 0.5000 0.5000 400
Dec 31, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Dec 30, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Dec 27, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 450
Dec 26, 2024 0.4865 0.4865 0.4865 0.4865 0.4865 -
Dec 24, 2024 0.4865 0.4865 0.4865 0.4865 0.4865 -
Dec 23, 2024 0.4865 0.4865 0.4865 0.4865 0.4865 -
Dec 20, 2024 0.4900 0.5000 0.4865 0.4865 0.4865 1,200
Dec 19, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Dec 18, 2024 0.5000 0.5000 0.4800 0.4900 0.4900 8,503
Dec 17, 2024 0.4875 0.5000 0.4865 0.4865 0.4865 1,600
Dec 16, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 407
Dec 13, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 1,000
Dec 12, 2024 0.5000 0.5000 0.3500 0.5000 0.5000 7,322
Dec 11, 2024 0.2000 0.2500 0.2000 0.2375 0.2375 18,490
Dec 10, 2024 0.2500 0.3750 0.2000 0.2500 0.2500 25,815
Dec 9, 2024 1.1500 1.1500 0.4700 0.4700 0.4700 8,560
Dec 6, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 300
Dec 5, 2024 1.1865 1.1900 1.1865 1.1900 1.1900 211
Dec 4, 2024 1.1865 1.1865 1.1865 1.1865 1.1865 -
Dec 3, 2024 1.1865 1.1865 1.1865 1.1865 1.1865 100
Dec 2, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Nov 29, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Nov 27, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Nov 26, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Nov 25, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Nov 22, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 100
Nov 21, 2024 1.1875 1.1875 1.1875 1.1875 1.1875 100
Nov 20, 2024 1.1875 1.1950 1.1875 1.1950 1.1950 200
Nov 19, 2024 1.1750 1.1750 1.1750 1.1750 1.1750 100
Nov 18, 2024 1.1875 1.1875 1.1875 1.1875 1.1875 -
Nov 15, 2024 1.2000 1.2000 1.1875 1.1875 1.1875 12,028
Nov 14, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 100
Nov 13, 2024 1.1875 1.1875 1.1875 1.1875 1.1875 -
Nov 12, 2024 1.1875 1.1875 1.1875 1.1875 1.1875 -
Nov 11, 2024 1.1875 1.1875 1.1875 1.1875 1.1875 -
Nov 8, 2024 1.1875 1.1875 1.1875 1.1875 1.1875 -
Nov 7, 2024 1.1500 1.1875 1.1500 1.1875 1.1875 997
Nov 6, 2024 1.2000 1.2000 1.1875 1.1875 1.1875 400
Nov 5, 2024 1.2900 1.3000 1.2100 1.2100 1.2100 500
Nov 4, 2024 1.3365 1.3400 1.3365 1.3400 1.3400 200
Nov 1, 2024 1.3365 1.3365 1.3365 1.3365 1.3365 125
Oct 31, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Oct 30, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 1,000
Oct 29, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Oct 28, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Oct 25, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 1,900
Oct 24, 2024 1.3700 1.4400 1.3700 1.4000 1.4000 57,809
Oct 23, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 -
Oct 22, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 1,000
Oct 21, 2024 1.3599 1.3599 1.3599 1.3599 1.3599 -
Oct 18, 2024 1.3599 1.3599 1.3599 1.3599 1.3599 -
Oct 17, 2024 1.3599 1.3599 1.3599 1.3599 1.3599 -
Oct 16, 2024 1.3599 1.3599 1.3599 1.3599 1.3599 -
Oct 15, 2024 1.3599 1.3599 1.3599 1.3599 1.3599 -
Oct 14, 2024 1.3599 1.3599 1.3599 1.3599 1.3599 -
Oct 11, 2024 1.3599 1.3599 1.3599 1.3599 1.3599 180
Oct 10, 2024 1.3599 1.3599 1.3500 1.3500 1.3500 300
Oct 9, 2024 1.4000 1.4099 1.4000 1.4099 1.4099 500
Oct 8, 2024 1.4400 1.4400 1.4400 1.4400 1.4400 100
Oct 7, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Oct 4, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Oct 3, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Oct 2, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Oct 1, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 100
Sep 30, 2024 1.5000 1.5099 1.5000 1.5000 1.5000 680
Sep 27, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 -
Sep 26, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 -
Sep 25, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 100
Sep 24, 2024 1.5850 1.5850 1.5850 1.5850 1.5850 -
Sep 23, 2024 1.5850 1.5850 1.5850 1.5850 1.5850 -
Sep 20, 2024 1.5850 1.5850 1.5850 1.5850 1.5850 -
Sep 19, 2024 1.5900 1.5900 1.5850 1.5850 1.5850 200
Sep 18, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 -
Sep 17, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 -
Sep 16, 2024 1.6000 1.6000 1.5500 1.5500 1.5500 400
Sep 13, 2024 1.8500 1.8500 1.6000 1.6000 1.6000 800
Sep 12, 2024 1.6000 2.0000 1.6000 2.0000 2.0000 1,320
Sep 11, 2024 1.6300 1.6300 1.6300 1.6300 1.6300 -
Sep 10, 2024 1.6300 1.6300 1.6300 1.6300 1.6300 -
Sep 9, 2024 1.6300 1.6300 1.6300 1.6300 1.6300 -
Sep 6, 2024 1.6300 1.6300 1.6300 1.6300 1.6300 -
Sep 5, 2024 1.6300 1.6300 1.6300 1.6300 1.6300 -
Sep 4, 2024 1.6300 1.6300 1.6300 1.6300 1.6300 -
Sep 3, 2024 1.6300 1.6300 1.6300 1.6300 1.6300 -
Aug 30, 2024 1.6300 1.6300 1.6300 1.6300 1.6300 200
Aug 29, 2024 1.6284 1.6284 1.6284 1.6284 1.6284 -
Aug 28, 2024 1.5900 1.6500 1.5730 1.6284 1.6284 700
Aug 27, 2024 1.5360 1.5360 1.5360 1.5360 1.5360 -
Aug 26, 2024 1.5360 1.5360 1.5360 1.5360 1.5360 -
Aug 23, 2024 1.5360 1.5360 1.5360 1.5360 1.5360 -
Aug 22, 2024 1.5360 1.5360 1.5360 1.5360 1.5360 -
Aug 21, 2024 1.5360 1.5360 1.5360 1.5360 1.5360 -
Aug 20, 2024 1.5360 1.5360 1.5360 1.5360 1.5360 -
Aug 19, 2024 1.5360 1.5360 1.5360 1.5360 1.5360 -
Aug 16, 2024 1.5360 1.5360 1.5360 1.5360 1.5360 -
Aug 15, 2024 1.5360 1.5360 1.5360 1.5360 1.5360 -
Aug 14, 2024 1.5360 1.5360 1.5360 1.5360 1.5360 200
Aug 13, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 9,900
Aug 12, 2024 1.5000 1.5500 1.5000 1.5000 1.5000 10,100
Aug 9, 2024 1.4799 1.4799 1.4799 1.4799 1.4799 -
Aug 8, 2024 1.4799 1.4799 1.4799 1.4799 1.4799 -
Aug 7, 2024 1.4799 1.4799 1.4799 1.4799 1.4799 -
Aug 6, 2024 1.4799 1.4799 1.4799 1.4799 1.4799 -
Aug 5, 2024 1.4799 1.4799 1.4799 1.4799 1.4799 195
Aug 2, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 -
Aug 1, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 172
Jul 31, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
Jul 30, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 100
Jul 29, 2024 1.1900 1.2000 1.1900 1.2000 1.2000 200
Jul 26, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 25, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 24, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 23, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 22, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 19, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 18, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 17, 2024 1.1200 1.1200 1.0000 1.0000 1.0000 1,200
Jul 16, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 15, 2024 1.1000 1.1000 1.0000 1.0000 1.0000 4,600
Jul 12, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jul 11, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 200
Jul 10, 2024 1.2000 1.2150 1.2000 1.2000 1.2000 2,248
Jul 9, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 8, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 5, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 3, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 2, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 100
Jul 1, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Jun 28, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Jun 27, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 300
Jun 26, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 150
Jun 25, 2024 1.1750 1.1750 1.1750 1.1750 1.1750 -
Jun 24, 2024 1.1750 1.1750 1.1750 1.1750 1.1750 -
Jun 21, 2024 1.1750 1.1750 1.1750 1.1750 1.1750 -
Jun 20, 2024 1.1750 1.1750 1.1750 1.1750 1.1750 180
Jun 18, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 500
Jun 17, 2024 1.2900 1.2940 1.0000 1.0000 1.0000 1,417
Jun 14, 2024 1.1000 1.2900 1.0500 1.2900 1.2900 3,987
Jun 13, 2024 1.0900 1.1000 1.0900 1.0900 1.0900 635
Jun 12, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 200
Jun 11, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jun 10, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jun 7, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jun 6, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jun 5, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jun 4, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jun 3, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
May 31, 2024 0.6900 1.0000 0.6900 0.8200 0.8200 1,159
May 30, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 200
May 29, 2024 0.6325 0.6325 0.6325 0.6325 0.6325 100
May 28, 2024 0.6325 0.6325 0.6325 0.6325 0.6325 150
May 24, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 4,636
May 23, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 22, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 21, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 20, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 17, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 16, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 15, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 14, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 13, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 10, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 9, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 8, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 7, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
May 6, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 3, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 2, 2024 0.6802 0.7000 0.6802 0.7000 0.7000 1,701
May 1, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 110
Apr 30, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 -
Apr 29, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 200

Related Tickers

DETRF Deterra Royalties Limited
2.3500
0.00%
 
HAS.AX Hastings Technology Metals Limited
0.3300
-1.49%
 
FPX.V FPX Nickel Corp.
0.2350
0.00%
 
ARA.TO Aclara Resources Inc.
0.5200
0.00%
 
PNPN.V Power Nickel Inc.
1.0500
-0.94%