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

Decibel Cannabis CO Inc (OP: DBCCF )

0.0986 -0.0009 (-0.90%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 19, 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 (%)
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%)
Aug 01, 2023 0.1037 0.1042 0.1037 0.1042 1,875 -0.00(-2.71%)
Jul 31, 2023 0.1051 0.1100 0.1044 0.1071 47,844 +0.00(+2.68%)
Jul 28, 2023 0.0948 0.1072 0.0948 0.1043 91,439 +0.01(+6.10%)
Jul 27, 2023 0.0991 0.0991 0.0938 0.0983 27,329 +0.00(+2.93%)
Jul 26, 2023 0.0955 0.0955 0.0955 0.0955 1,500 -0.00(-1.34%)
Jul 25, 2023 0.0965 0.0987 0.0965 0.0968 31,650 -0.00(-2.52%)
Jul 24, 2023 0.1000 0.1043 0.0966 0.0993 12,455 +0.00(+3.76%)
Jul 21, 2023 0.0907 0.0988 0.0907 0.0957 28,200 +0.01(+7.53%)
Jul 20, 2023 0.1034 0.1034 0.0890 0.0890 35,120 -0.02(-17.52%)
Jul 19, 2023 0.1079 0.1079 0.1079 0.1079 100 +0.00(+3.55%)
Jul 18, 2023 0.1042 0.1042 0.1042 0.1042 379 -0.00(-2.62%)
Jul 17, 2023 0.1018 0.1070 0.1018 0.1070 8,402 +0.00(+4.39%)
Jul 14, 2023 0.1041 0.1041 0.1025 0.1025 3,000 -0.00(-0.87%)
Jul 13, 2023 0.0991 0.1034 0.0991 0.1034 2,250 +0.00(+4.97%)
Jul 12, 2023 0.0972 0.1066 0.0960 0.0985 10,399 -0.00(-1.70%)
Jul 11, 2023 0.1039 0.1045 0.0930 0.1002 9,915 +0.01(+5.47%)
Jul 10, 2023 0.0956 0.0956 0.0950 0.0950 1,065 -0.01(-7.41%)
Jul 07, 2023 0.0910 0.1026 0.0910 0.1026 16,850 +0.01(+6.76%)
Jul 06, 2023 0.0963 0.0963 0.0961 0.0961 1,503 +0.00(+1.80%)
Jul 05, 2023 0.0973 0.0973 0.0937 0.0944 3,350 -0.01(-8.35%)
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.