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

Decibel Cannabis CO Inc (OP: DBCCF )

0.0810 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, May 16, 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 (%)
Jul 31, 2020 0.0711 0.0760 0.0640 0.0749 8,300 +0.01(+15.23%)
Jul 30, 2020 0.0657 0.0715 0.0650 0.0650 3,942 +0.01(+8.70%)
Jul 29, 2020 0.0700 0.0740 0.0598 0.0598 18,966 -0.01(-12.45%)
Jul 28, 2020 0.0673 0.0789 0.0673 0.0683 18,175 +0.00(+3.96%)
Jul 27, 2020 0.0656 0.0700 0.0600 0.0657 31,185 +0.01(+13.28%)
Jul 24, 2020 0.0521 0.0580 0.0521 0.0580 1,200 -0.00(-3.65%)
Jul 23, 2020 0.0600 0.0604 0.0540 0.0602 12,535 +0.00(+2.03%)
Jul 22, 2020 0.0590 0.0590 0.0590 0.0590 3,000 -0.00(-0.34%)
Jul 21, 2020 0.0569 0.0592 0.0555 0.0592 9,176 -0.00(-1.33%)
Jul 20, 2020 0.0643 0.0669 0.0542 0.0600 32,226 -0.00(-1.64%)
Jul 17, 2020 0.0690 0.0690 0.0570 0.0610 20,900 -0.01(-13.84%)
Jul 16, 2020 0.0649 0.0708 0.0642 0.0708 23,602 -0.00(-0.28%)
Jul 15, 2020 0.0662 0.0710 0.0625 0.0710 23,444 +0.01(+10.94%)
Jul 14, 2020 0.0543 0.0640 0.0543 0.0640 47,611 +0.00(+0.31%)
Jul 13, 2020 0.0470 0.0638 0.0470 0.0638 17,016 +0.01(+16.00%)
Jul 10, 2020 0.0656 0.0656 0.0508 0.0550 56,500 -0.01(-13.93%)
Jul 09, 2020 0.0610 0.0677 0.0550 0.0639 96,003 +0.00(+4.24%)
Jul 08, 2020 0.0626 0.0630 0.0610 0.0613 30,400 -0.00(-5.40%)
Jul 07, 2020 0.0605 0.0648 0.0540 0.0648 42,641 +0.01(+20.00%)
Jul 06, 2020 0.0541 0.0680 0.0540 0.0540 6,527 -0.01(-16.28%)
Jul 02, 2020 0.0713 0.0713 0.0645 0.0645 14,400 -0.00(-3.01%)
Jul 01, 2020 0.0750 0.0750 0.0510 0.0665 11,890 -0.00(-6.60%)
Jun 30, 2020 0.0645 0.0712 0.0600 0.0712 7,500 +0.01(+11.25%)
Jun 29, 2020 0.0601 0.0733 0.0571 0.0640 8,300 -0.01(-7.91%)
Jun 26, 2020 0.0601 0.0700 0.0600 0.0695 9,800 -0.00(-0.14%)
Jun 25, 2020 0.0756 0.0782 0.0600 0.0696 63,129 -0.01(-7.94%)
Jun 24, 2020 0.0636 0.0776 0.0636 0.0756 22,267 +0.01(+15.07%)
Jun 23, 2020 0.0722 0.0798 0.0627 0.0657 30,975 -0.01(-16.84%)
Jun 22, 2020 0.0744 0.0790 0.0652 0.0790 62,014 +0.00(+3.81%)
Jun 19, 2020 0.0687 0.0810 0.0655 0.0761 78,100 +0.00(+0.79%)
Jun 18, 2020 0.0728 0.0755 0.0728 0.0755 469 +0.00(+0.00%)
Jun 17, 2020 0.0680 0.0810 0.0680 0.0755 10,200 -0.00(-4.67%)
Jun 16, 2020 0.0830 0.0830 0.0650 0.0792 53,956 -0.00(-4.58%)
Jun 15, 2020 0.0790 0.0830 0.0684 0.0830 20,520 +0.02(+29.69%)
Jun 12, 2020 0.0673 0.0770 0.0640 0.0640 13,700 -0.01(-17.31%)
Jun 11, 2020 0.0792 0.0842 0.0690 0.0774 14,006 +0.01(+12.17%)
Jun 10, 2020 0.0800 0.0840 0.0650 0.0690 10,192 -0.01(-14.29%)
Jun 09, 2020 0.0800 0.0832 0.0655 0.0805 89,782 +0.00(+0.63%)
Jun 08, 2020 0.0782 0.0800 0.0655 0.0800 80,120 +0.01(+10.34%)
Jun 05, 2020 0.0832 0.0832 0.0705 0.0725 17,700 -0.00(-4.61%)
Jun 04, 2020 0.0710 0.0840 0.0710 0.0760 45,436 +0.01(+8.26%)
Jun 03, 2020 0.0847 0.0864 0.0702 0.0702 14,444 -0.00(-2.50%)
Jun 02, 2020 0.0800 0.0800 0.0720 0.0720 35,650 +0.00(+2.86%)
Jun 01, 2020 0.0900 0.0900 0.0700 0.0700 62,426 -0.00(-6.67%)
May 29, 2020 0.0780 0.0780 0.0700 0.0750 14,000 -0.01(-8.98%)
May 28, 2020 0.0650 0.0855 0.0650 0.0824 37,721 +0.01(+7.85%)
May 27, 2020 0.0775 0.0849 0.0711 0.0764 31,516 -0.01(-10.64%)
May 26, 2020 0.1003 0.1003 0.0855 0.0855 144,400 +0.00(+0.59%)
May 22, 2020 0.0878 0.0939 0.0825 0.0850 49,200 +0.00(+4.29%)
May 21, 2020 0.0595 0.1000 0.0595 0.0815 236,779 +0.03(+51.49%)
May 20, 2020 0.0558 0.0558 0.0538 0.0538 22,225 -0.01(-9.73%)
May 19, 2020 0.0588 0.0596 0.0515 0.0596 63,352 +0.00(+1.36%)
May 18, 2020 0.0588 0.0588 0.0400 0.0588 28,889 +0.01(+13.73%)
May 15, 2020 0.0514 0.0582 0.0477 0.0517 1,200 +0.01(+18.85%)
May 14, 2020 0.0430 0.0435 0.0430 0.0435 340 -0.00(-7.84%)
May 13, 2020 0.0580 0.0580 0.0440 0.0472 150,071 +0.00(+0.00%)
May 12, 2020 0.0390 0.0549 0.0390 0.0472 21,395 -0.01(-14.03%)
May 11, 2020 0.0480 0.0549 0.0480 0.0549 439 +0.00(+3.98%)
May 08, 2020 0.0528 0.0528 0.0493 0.0528 7,500 -0.00(-4.17%)
May 07, 2020 0.0539 0.0551 0.0470 0.0551 11,725 +0.00(+0.55%)
May 06, 2020 0.0488 0.0548 0.0488 0.0548 480 +0.00(+0.00%)
May 05, 2020 0.0449 0.0549 0.0378 0.0548 24,436 +0.01(+11.38%)
May 04, 2020 0.0390 0.0511 0.0377 0.0492 29,865 -0.00(-3.91%)
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.