Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Decibel Cannabis CO Inc (OP: DBCCF )

0.0966 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, Apr 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.1090 0.1090 0.0956 0.0984 103,851 -0.00(-0.30%)
Dec 28, 2023 0.0965 0.1003 0.0965 0.0987 192,994 -0.00(-0.30%)
Dec 27, 2023 0.1090 0.1090 0.0990 0.0990 90,305 -0.00(-2.94%)
Dec 26, 2023 0.1111 0.1111 0.1010 0.1020 83,529 -0.00(-1.45%)
Dec 22, 2023 0.1010 0.1035 0.0966 0.1035 152,158 +0.00(+2.48%)
Dec 21, 2023 0.1053 0.1053 0.0955 0.1010 224,109 -0.00(-0.49%)
Dec 20, 2023 0.0999 0.1068 0.0999 0.1015 353,740 +0.00(+1.60%)
Dec 19, 2023 0.1000 0.1020 0.0925 0.0999 149,794 +0.01(+6.16%)
Dec 18, 2023 0.1000 0.1000 0.0900 0.0941 157,916 +0.00(+0.97%)
Dec 15, 2023 0.0969 0.0980 0.0921 0.0932 17,840 -0.00(-3.92%)
Dec 14, 2023 0.0935 0.0974 0.0934 0.0970 36,270 +0.00(+4.98%)
Dec 13, 2023 0.0900 0.0930 0.0900 0.0924 182,231 -0.00(-0.43%)
Dec 12, 2023 0.0960 0.1000 0.0912 0.0928 183,494 -0.00(-2.11%)
Dec 11, 2023 0.0950 0.0979 0.0918 0.0948 199,206 -0.00(-0.32%)
Dec 08, 2023 0.0938 0.0974 0.0920 0.0951 380,621 -0.00(-1.55%)
Dec 07, 2023 0.1036 0.1074 0.0947 0.0966 143,610 -0.01(-9.55%)
Dec 06, 2023 0.1019 0.1086 0.1019 0.1068 214,100 +0.00(+0.56%)
Dec 05, 2023 0.1069 0.1085 0.1014 0.1062 316,996 +0.00(+1.53%)
Dec 04, 2023 0.1088 0.1159 0.0986 0.1046 1,433,529 -0.00(-0.85%)
Dec 01, 2023 0.0929 0.1055 0.0915 0.1055 1,213,818 +0.01(+13.44%)
Nov 30, 2023 0.0957 0.0971 0.0915 0.0930 40,584 -0.00(-3.23%)
Nov 29, 2023 0.0956 0.0962 0.0944 0.0961 86,760 +0.01(+6.54%)
Nov 28, 2023 0.1000 0.1030 0.0902 0.0902 124,658 -0.01(-13.35%)
Nov 27, 2023 0.1026 0.1047 0.1016 0.1041 60,782 -0.00(-3.07%)
Nov 24, 2023 0.1074 0.1074 0.1074 0.1074 3,000 +0.00(+1.51%)
Nov 22, 2023 0.1018 0.1075 0.1017 0.1058 56,972 +0.00(+0.76%)
Nov 21, 2023 0.1065 0.1065 0.1050 0.1050 52,611 -0.00(-0.57%)
Nov 20, 2023 0.1073 0.1073 0.1022 0.1056 13,200 +0.00(+2.23%)
Nov 17, 2023 0.1020 0.1070 0.1011 0.1033 62,043 -0.01(-5.58%)
Nov 16, 2023 0.1055 0.1094 0.1042 0.1094 20,300 +0.00(+1.77%)
Nov 15, 2023 0.1115 0.1120 0.1075 0.1075 1,950 -0.01(-4.70%)
Nov 14, 2023 0.1177 0.1183 0.1128 0.1128 26,604 -0.00(-1.23%)
Nov 13, 2023 0.1032 0.1150 0.1032 0.1142 25,758 +0.02(+19.58%)
Nov 10, 2023 0.0989 0.0989 0.0945 0.0955 9,482 -0.00(-3.44%)
Nov 09, 2023 0.1034 0.1034 0.0989 0.0989 10,872 -0.00(-2.66%)
Nov 08, 2023 0.0980 0.1016 0.0929 0.1016 12,670 -0.00(-0.88%)
Nov 07, 2023 0.1025 0.1025 0.1025 0.1025 3,060 -0.00(-1.44%)
Nov 06, 2023 0.1002 0.1065 0.1000 0.1040 76,730 +0.01(+6.45%)
Nov 03, 2023 0.0964 0.1007 0.0964 0.0977 16,256 -0.00(-1.01%)
Nov 02, 2023 0.0990 0.0990 0.0987 0.0987 5,186 -0.00(-2.95%)
Nov 01, 2023 0.1058 0.1058 0.1017 0.1017 4,434 +0.00(+3.99%)
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%)
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.