Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Declan Cobalt Inc (OP: DCNNF ) 0.0863 UNCHANGED Streaming Delayed Price Updated: 2:01 PM EDT, Aug 20, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 20, 2024 0.0877 0.0877 0.0863 0.0863 6,325 +0.02(+21.38%) Aug 19, 2024 0.0711 0.0711 0.0711 0.0711 7,499 -0.01(-16.06%) Aug 16, 2024 0.0847 0.0847 0.0847 0.0847 960 -0.02(-15.30%) Aug 15, 2024 0.0693 0.1000 0.0693 0.1000 4,600 +0.01(+17.37%) Aug 13, 2024 0.0852 0 +0.02(+21.71%) Aug 12, 2024 0.0755 0.0755 0.0700 0.0700 425 -0.02(-19.54%) Aug 09, 2024 0.0785 0.0870 0.0700 0.0870 22,000 +0.01(+14.17%) Aug 07, 2024 0.0762 0 +0.00(+0.00%) Aug 06, 2024 0.0762 0.0762 0.0762 0.0762 500 +0.00(+0.00%) Aug 05, 2024 0.0846 0.0846 0.0700 0.0762 19,112 -0.01(-9.18%) Jul 31, 2024 0.0839 2,500 -0.00(-0.59%) Jul 30, 2024 0.0845 0.0866 0.0729 0.0844 15,710 +0.00(+0.60%) Jul 25, 2024 0.0839 0 +0.01(+11.27%) Jul 23, 2024 0.0754 0 -0.02(-24.60%) Jul 18, 2024 0.1000 2,300 +0.00(+0.00%) Jul 17, 2024 0.1372 0.1372 0.1000 0.1000 15,500 -0.02(-14.97%) Jul 16, 2024 0.1081 0.1176 0.1081 0.1176 21,500 +0.00(+4.16%) Jul 15, 2024 0.1100 0.1160 0.1020 0.1129 21,600 -0.00(-0.09%) Jul 11, 2024 0.1130 40,000 +0.01(+8.13%) Jul 10, 2024 0.1124 0.1124 0.0974 0.1045 20,110 -0.01(-11.81%) Jul 08, 2024 0.1185 0 -0.01(-10.50%) Jul 05, 2024 0.1324 0.1324 0.1324 0.1324 1,017 +0.00(+1.69%) Jul 03, 2024 0.1302 0.1302 0.1302 0.1302 5,100 -0.02(-11.79%) Jul 02, 2024 0.1516 0.1516 0.1476 0.1476 216 +0.03(+20.59%) Jul 01, 2024 0.1422 0.1422 0.1224 0.1224 22,000 -0.03(-18.40%) Jun 28, 2024 0.1436 0.1500 0.1436 0.1500 1,329 +0.00(+1.63%) Jun 27, 2024 0.1528 0.1546 0.1436 0.1476 6,410 -0.01(-3.53%) Jun 26, 2024 0.1530 0.1530 0.1530 0.1530 505 -0.01(-4.97%) Jun 24, 2024 0.1610 50 +0.01(+7.98%) Jun 21, 2024 0.1450 0.1601 0.1450 0.1491 25,228 -0.01(-8.58%) Jun 20, 2024 0.1499 0.1631 0.1445 0.1631 15,379 -0.00(-0.73%) Jun 18, 2024 0.1450 0.1726 0.1450 0.1643 7,265 +0.01(+4.05%) Jun 17, 2024 0.1579 0.1579 0.1579 0.1579 1,276 +0.00(+0.00%) Jun 14, 2024 0.1579 0.1579 0.1579 0.1579 3,000 -0.01(-6.24%) Jun 13, 2024 0.1684 0.1684 0.1684 0.1684 7,020 +0.01(+8.65%) Jun 12, 2024 0.1645 0.1645 0.1550 0.1550 200 -0.00(-0.26%) Jun 10, 2024 0.1554 3 -0.00(-1.40%) Jun 07, 2024 0.1536 0.1642 0.1536 0.1576 2,690 -0.02(-11.96%) Jun 06, 2024 0.1581 0.1790 0.1581 0.1790 6,866 -0.00(-1.10%) Jun 05, 2024 0.1722 0.1810 0.1600 0.1810 2,827 +0.01(+4.75%) Jun 04, 2024 0.1794 0.1794 0.1728 0.1728 2,000 -0.00(-0.52%) 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.