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 (%)
Apr 28, 2023 0.1017 0.1026 0.0947 0.0964 5,020 +0.00(+1.69%)
Apr 27, 2023 0.1060 0.1060 0.0947 0.0948 21,300 -0.01(-8.32%)
Apr 26, 2023 0.0937 0.1035 0.0937 0.1034 84,076 +0.01(+7.15%)
Apr 25, 2023 0.0978 0.1005 0.0965 0.0965 54,273 -0.00(-3.50%)
Apr 24, 2023 0.1000 0.1119 0.0990 0.1000 26,753 -0.01(-7.75%)
Apr 21, 2023 0.1089 0.1089 0.1048 0.1084 3,200 +0.00(+2.26%)
Apr 20, 2023 0.1103 0.1103 0.1060 0.1060 1,195 -0.00(-2.75%)
Apr 19, 2023 0.1155 0.1155 0.1090 0.1090 2,400 -0.01(-9.17%)
Apr 18, 2023 0.1159 0.1200 0.1159 0.1200 920 +0.00(+2.56%)
Apr 17, 2023 0.1120 0.1170 0.1120 0.1170 17,035 +0.00(+1.74%)
Apr 14, 2023 0.1170 0.1170 0.1150 0.1150 1,200 -0.00(-0.43%)
Apr 12, 2023 0.1155 156 +0.00(+1.58%)
Apr 11, 2023 0.1170 0.1170 0.1111 0.1137 93,900 +0.01(+5.18%)
Apr 10, 2023 0.1129 0.1170 0.1081 0.1081 34,710 -0.00(-0.46%)
Apr 06, 2023 0.1075 0.1086 0.1075 0.1086 920 +0.00(+1.31%)
Apr 05, 2023 0.1114 0.1114 0.1072 0.1072 30,860 +0.00(+1.13%)
Apr 04, 2023 0.1060 0.1060 0.1060 0.1060 101,000 +0.01(+6.00%)
Apr 03, 2023 0.1063 0.1063 0.1000 0.1000 38,877 -0.00(-0.30%)
Mar 31, 2023 0.1036 0.1068 0.1000 0.1003 93,190 -0.00(-4.29%)
Mar 30, 2023 0.1122 0.1123 0.1048 0.1048 158,436 -0.01(-6.68%)
Mar 29, 2023 0.1099 0.1123 0.1099 0.1123 105,545 +0.01(+8.50%)
Mar 28, 2023 0.0940 0.1079 0.0940 0.1035 11,123 -0.00(-1.43%)
Mar 27, 2023 0.1075 0.1075 0.1050 0.1050 31,234 -0.00(-4.46%)
Mar 24, 2023 0.1043 0.1109 0.1043 0.1099 21,219 +0.01(+7.75%)
Mar 23, 2023 0.1150 0.1150 0.1011 0.1020 40,229 -0.01(-7.19%)
Mar 22, 2023 0.1011 0.1099 0.1011 0.1099 5,400 +0.00(+2.71%)
Mar 21, 2023 0.1071 0.1076 0.1070 0.1070 18,414 +0.00(+0.28%)
Mar 20, 2023 0.0920 0.1074 0.0920 0.1067 13,650 +0.01(+5.75%)
Mar 17, 2023 0.1100 0.1100 0.1006 0.1009 132,698 -0.01(-8.27%)
Mar 16, 2023 0.1050 0.1100 0.1050 0.1100 1,399 +0.00(+3.38%)
Mar 15, 2023 0.1100 0.1100 0.1064 0.1064 55,000 -0.00(-1.66%)
Mar 14, 2023 0.1009 0.1150 0.1009 0.1082 52,858 +0.00(+0.74%)
Mar 13, 2023 0.0943 0.1074 0.0943 0.1074 322,000 -0.00(-0.65%)
Mar 10, 2023 0.1081 0.1135 0.1080 0.1081 53,490 -0.01(-4.93%)
Mar 09, 2023 0.1173 0.1173 0.1137 0.1137 1,500 +0.00(+0.62%)
Mar 08, 2023 0.1130 0.1130 0.1072 0.1130 6,398 +0.00(+3.86%)
Mar 07, 2023 0.1088 0.1088 0.1088 0.1088 10,000 -0.01(-5.39%)
Mar 06, 2023 0.1195 0.1200 0.1140 0.1150 24,945 +0.00(+1.50%)
Mar 03, 2023 0.1186 0.1186 0.1133 0.1133 7,312 -0.01(-9.36%)
Mar 02, 2023 0.1250 0.1250 0.1250 0.1250 2,885 +0.00(+0.00%)
Mar 01, 2023 0.1250 0.1250 0.1120 0.1250 26,007 +0.01(+9.65%)
Feb 28, 2023 0.1200 0.1200 0.1106 0.1140 356,100 -0.01(-5.00%)
Feb 27, 2023 0.1200 0.1258 0.1200 0.1200 10,586 +0.00(+0.00%)
Feb 24, 2023 0.1196 0.1208 0.1196 0.1200 39,650 +0.00(+0.00%)
Feb 23, 2023 0.1207 0.1207 0.1120 0.1200 162,100 -0.01(-4.76%)
Feb 22, 2023 0.1260 0.1260 0.1260 0.1260 5,086 +0.01(+9.85%)
Feb 21, 2023 0.1147 0.1147 0.1147 0.1147 401 -0.01(-7.13%)
Feb 16, 2023 0.1235 0 +0.00(+2.92%)
Feb 15, 2023 0.1238 0.1238 0.1133 0.1200 21,760 -0.01(-9.16%)
Feb 14, 2023 0.1274 0.1321 0.1274 0.1321 14,623 +0.00(+0.30%)
Feb 13, 2023 0.1228 0.1327 0.1228 0.1317 3,075 +0.00(+2.09%)
Feb 10, 2023 0.1279 0.1318 0.1255 0.1290 15,259 -0.00(-1.30%)
Feb 09, 2023 0.1362 0.1362 0.1271 0.1307 82,347 -0.00(-2.83%)
Feb 08, 2023 0.1259 0.1355 0.1259 0.1345 31,502 +0.01(+8.73%)
Feb 07, 2023 0.1200 0.1274 0.1200 0.1237 7,216 +0.01(+7.57%)
Feb 06, 2023 0.1156 0.1291 0.1112 0.1150 92,900 +0.01(+6.48%)
Feb 03, 2023 0.1120 0.1120 0.1080 0.1080 3,511 +0.00(+2.86%)
Feb 02, 2023 0.1008 0.1050 0.1008 0.1050 26,850 +0.01(+10.06%)
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.