Skip to main content

Decibel Cannabis CO Inc (OP: DBCCF )

0.0966 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.0978 0.0978 0.0978 0.0978 3,080 -0.00(-4.31%)
Oct 30, 2023 0.1000 0.1022 0.1000 0.1022 5,500 -0.00(-0.20%)
Oct 27, 2023 0.1035 0.1035 0.1014 0.1024 5,422 -0.00(-3.40%)
Oct 26, 2023 0.1000 0.1060 0.1000 0.1060 1,699 +0.01(+6.00%)
Oct 25, 2023 0.1000 0.1000 0.1000 0.1000 811 -0.00(-3.66%)
Oct 24, 2023 0.1038 0.1038 0.1038 0.1038 4,566 +0.00(+0.58%)
Oct 23, 2023 0.1063 0.1125 0.1000 0.1032 36,421 -0.00(-1.71%)
Oct 20, 2023 0.1101 0.1101 0.1050 0.1050 11,195 -0.00(-0.66%)
Oct 19, 2023 0.1135 0.1150 0.1025 0.1057 36,951 -0.01(-7.28%)
Oct 18, 2023 0.1140 0.1155 0.1140 0.1140 9,373 -0.00(-3.23%)
Oct 17, 2023 0.1147 0.1178 0.1147 0.1178 12,000 +0.01(+8.97%)
Oct 16, 2023 0.1124 0.1146 0.1058 0.1081 33,760 -0.01(-9.24%)
Oct 13, 2023 0.1191 0.1191 0.1191 0.1191 5,015 +0.00(+1.45%)
Oct 12, 2023 0.1187 0.1187 0.1138 0.1174 12,000 -0.00(-1.10%)
Oct 11, 2023 0.1219 0.1229 0.1187 0.1187 18,123 -0.00(-3.96%)
Oct 10, 2023 0.1330 0.1330 0.1218 0.1236 32,608 -0.00(-0.80%)
Oct 09, 2023 0.1245 0.1390 0.1100 0.1246 16,381 +0.01(+6.40%)
Oct 06, 2023 0.1171 0.1171 0.1171 0.1171 4,500 +0.00(+0.09%)
Oct 05, 2023 0.1170 0.1170 0.1170 0.1170 592 +0.00(+0.00%)
Oct 04, 2023 0.1180 0.1192 0.1150 0.1170 49,740 +0.00(+0.86%)
Oct 03, 2023 0.1224 0.1224 0.1160 0.1160 6,023 -0.00(-0.43%)
Oct 02, 2023 0.1250 0.1250 0.1165 0.1165 10,975 -0.01(-8.27%)
Sep 29, 2023 0.1236 0.1318 0.1236 0.1270 11,080 +0.00(+2.25%)
Sep 28, 2023 0.1181 0.1242 0.1181 0.1242 7,800 -0.01(-4.17%)
Sep 27, 2023 0.1279 0.1296 0.1215 0.1296 26,181 +0.01(+4.10%)
Sep 26, 2023 0.1330 0.1330 0.1203 0.1245 4,496 +0.00(+3.75%)
Sep 25, 2023 0.1249 0.1150 0.1146 0.1200 161,610 -0.01(-4.76%)
Sep 22, 2023 0.1225 0.1275 0.1225 0.1260 208,160 +0.01(+9.57%)
Sep 21, 2023 0.1150 0.1150 0.1150 0.1150 4,011 +0.00(+3.14%)
Sep 20, 2023 0.1130 0.1130 0.1115 0.1115 3,542 -0.00(-3.13%)
Sep 19, 2023 0.1277 0.1300 0.1151 0.1151 38,112 -0.01(-8.87%)
Sep 18, 2023 0.1392 0.1392 0.1262 0.1263 8,646 +0.00(+0.08%)
Sep 15, 2023 0.1296 0.1307 0.1231 0.1262 45,934 +0.00(+0.16%)
Sep 14, 2023 0.1262 0.1291 0.1260 0.1260 3,463 +0.00(+1.61%)
Sep 13, 2023 0.1289 0.1289 0.1240 0.1240 25,902 -0.01(-7.05%)
Sep 12, 2023 0.1304 0.1335 0.1248 0.1334 12,077 +0.00(+0.30%)
Sep 11, 2023 0.1290 0.1330 0.1209 0.1330 43,800 +0.01(+5.14%)
Sep 08, 2023 0.1252 0.1265 0.1203 0.1265 5,815 +0.01(+7.48%)
Sep 07, 2023 0.1216 0.1216 0.1146 0.1177 49,443 -0.00(-1.92%)
Sep 06, 2023 0.1200 0.1200 0.1200 0.1200 896 -0.00(-0.33%)
Sep 05, 2023 0.1254 0.1254 0.1204 0.1204 14,656 -0.01(-6.16%)
Sep 01, 2023 0.1326 0.1326 0.1250 0.1283 14,170 -0.00(-3.24%)
Aug 31, 2023 0.1250 0.1326 0.1250 0.1326 30,180 +0.01(+8.51%)
Aug 30, 2023 0.1257 0.1312 0.1193 0.1222 37,240 +0.00(+0.58%)
Aug 29, 2023 0.1213 0.1256 0.1213 0.1215 53,209 -0.00(-1.22%)
Aug 28, 2023 0.1172 0.1232 0.1172 0.1230 9,917 +0.01(+6.03%)
Aug 25, 2023 0.1205 0.1225 0.1150 0.1160 9,317 -0.00(-1.11%)
Aug 24, 2023 0.1150 0.1187 0.1150 0.1173 15,449 -0.00(-2.41%)
Aug 23, 2023 0.1194 0.1204 0.1194 0.1202 2,200 +0.00(+0.59%)
Aug 22, 2023 0.1108 0.1210 0.1108 0.1195 69,703 +0.01(+7.66%)
Aug 21, 2023 0.1060 0.1190 0.1045 0.1110 258,157 +0.01(+7.87%)
Aug 18, 2023 0.1060 0.1060 0.1029 0.1029 9,620 -0.00(-4.28%)
Aug 17, 2023 0.1116 0.1124 0.1051 0.1075 115,900 +0.00(+2.38%)
Aug 16, 2023 0.1050 0.1050 0.0983 0.1050 18,440 +0.00(+4.17%)
Aug 15, 2023 0.1008 0.1050 0.0990 0.1008 24,329 +0.00(+4.35%)
Aug 14, 2023 0.0958 0.0966 0.0911 0.0966 35,701 -0.00(-0.21%)
Aug 11, 2023 0.0962 0.0968 0.0960 0.0968 18,000 -0.01(-4.91%)
Aug 10, 2023 0.1018 0.1018 0.1018 0.1018 150 +0.00(+0.30%)
Aug 09, 2023 0.0963 0.1015 0.0963 0.1015 7,501 +0.00(+2.94%)
Aug 08, 2023 0.1000 0.1003 0.0951 0.0986 119,353 +0.00(+4.89%)
Aug 07, 2023 0.1000 0.1000 0.0920 0.0940 3,630 -0.01(-8.02%)
Aug 03, 2023 0.1022 0 -0.00(-3.40%)
Aug 02, 2023 0.1014 0.1070 0.1014 0.1058 31,360 +0.00(+1.54%)
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.