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

Decibel Cannabis CO Inc (OP: DBCCF )

0.0965 +0.0044 (+4.78%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 26, 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 (%)
May 31, 2022 0.0719 0.0719 0.0719 0.0719 4,260 +0.01(+11.13%)
May 27, 2022 0.0646 0.0713 0.0621 0.0647 109,100 -0.00(-3.72%)
May 26, 2022 0.0580 0.0714 0.0580 0.0672 86,025 -0.00(-4.68%)
May 25, 2022 0.0670 0.0705 0.0665 0.0705 18,128 +0.00(+6.82%)
May 24, 2022 0.0643 0.0670 0.0643 0.0660 34,143 -0.00(-4.07%)
May 23, 2022 0.0790 0.0790 0.0688 0.0688 10,200 +0.01(+11.69%)
May 20, 2022 0.0616 0.0616 0.0616 0.0616 148 -0.00(-0.32%)
May 19, 2022 0.0618 0.0618 0.0618 0.0618 800 +0.00(+5.64%)
May 18, 2022 0.0622 0.0622 0.0585 0.0585 80,059 -0.00(-6.40%)
May 17, 2022 0.0625 0.0625 0.0625 0.0625 2,800 -0.00(-3.55%)
May 16, 2022 0.0700 0.0700 0.0625 0.0648 93,500 -0.01(-7.16%)
May 13, 2022 0.0683 0.0698 0.0683 0.0698 12,500 +0.01(+11.50%)
May 12, 2022 0.0605 0.0656 0.0601 0.0626 145,499 -0.01(-8.88%)
May 11, 2022 0.0721 0.0790 0.0687 0.0687 56,409 -0.00(-2.69%)
May 10, 2022 0.0662 0.0780 0.0644 0.0706 84,520 +0.01(+23.00%)
May 09, 2022 0.0720 0.0739 0.0574 0.0574 33,615 -0.02(-20.72%)
May 06, 2022 0.0687 0.0748 0.0687 0.0724 8,693 +0.01(+8.87%)
May 05, 2022 0.0732 0.0732 0.0651 0.0665 43,915 -0.00(-6.99%)
May 04, 2022 0.0667 0.0715 0.0652 0.0715 42,960 +0.00(+4.38%)
May 03, 2022 0.0721 0.0743 0.0685 0.0685 12,460 -0.00(-6.16%)
May 02, 2022 0.0738 0.0862 0.0686 0.0730 60,186 -0.01(-11.52%)
Apr 29, 2022 0.0825 0.0825 0.0825 0.0825 607 +0.00(+1.60%)
Apr 28, 2022 0.0770 0.0824 0.0758 0.0812 42,227 +0.00(+2.40%)
Apr 27, 2022 0.0818 0.0818 0.0784 0.0793 53,578 -0.00(-3.41%)
Apr 26, 2022 0.0760 0.0940 0.0760 0.0821 107,168 -0.00(-2.61%)
Apr 25, 2022 0.0839 0.0848 0.0815 0.0843 62,400 -0.00(-0.24%)
Apr 22, 2022 0.0880 0.0963 0.0822 0.0845 42,410 -0.00(-3.98%)
Apr 21, 2022 0.0820 0.0930 0.0820 0.0880 16,258 +0.00(+1.27%)
Apr 20, 2022 0.0844 0.0869 0.0840 0.0869 44,619 +0.00(+3.33%)
Apr 19, 2022 0.0800 0.0846 0.0800 0.0841 44,852 +0.00(+5.12%)
Apr 18, 2022 0.0800 0.0800 0.0800 0.0800 99,490 -0.00(-2.08%)
Apr 13, 2022 0.0817 0 -0.00(-5.33%)
Apr 12, 2022 0.0853 0.0863 0.0853 0.0863 1,100 +0.00(+1.77%)
Apr 11, 2022 0.0970 0.0970 0.0800 0.0848 19,068 +0.00(+2.79%)
Apr 08, 2022 0.0821 0.0851 0.0821 0.0825 20,031 +0.00(+3.13%)
Apr 06, 2022 0.0800 0 -0.00(-3.61%)
Apr 05, 2022 0.0855 0.0873 0.0800 0.0830 57,559 -0.00(-4.27%)
Apr 04, 2022 0.0850 0.0888 0.0840 0.0867 56,561 -0.00(-2.14%)
Apr 01, 2022 0.0884 0.0886 0.0850 0.0886 36,250 +0.00(+0.68%)
Mar 31, 2022 0.0920 0.0969 0.0880 0.0880 31,108 -0.00(-2.22%)
Mar 30, 2022 0.0875 0.0900 0.0871 0.0900 88,800 +0.00(+2.04%)
Mar 29, 2022 0.0897 0.0897 0.0827 0.0882 25,555 -0.00(-2.00%)
Mar 28, 2022 0.0930 0.0930 0.0869 0.0900 48,562 +0.00(+1.12%)
Mar 25, 2022 0.0920 0.0947 0.0890 0.0890 148,470 +0.00(+0.11%)
Mar 24, 2022 0.0889 0.0889 0.0889 0.0889 18,900 +0.00(+1.14%)
Mar 23, 2022 0.0964 0.0964 0.0819 0.0879 5,200 -0.00(-4.46%)
Mar 22, 2022 0.0904 0.0924 0.0862 0.0920 119,228 +0.01(+6.98%)
Mar 21, 2022 0.0859 0.0950 0.0827 0.0860 96,493 +0.00(+5.65%)
Mar 18, 2022 0.0844 0.0844 0.0814 0.0814 12,184 +0.00(+1.88%)
Mar 17, 2022 0.0700 0.0799 0.0700 0.0799 5,721 -0.00(-3.73%)
Mar 16, 2022 0.0834 0.0834 0.0799 0.0830 8,035 +0.01(+7.10%)
Mar 15, 2022 0.0960 0.0960 0.0775 0.0775 35,207 -0.01(-8.93%)
Mar 14, 2022 0.0782 0.0877 0.0776 0.0851 8,162 +0.00(+5.06%)
Mar 11, 2022 0.0798 0.0865 0.0779 0.0810 10,533 -0.00(-0.74%)
Mar 10, 2022 0.0844 0.0844 0.0774 0.0816 129,970 -0.00(-3.09%)
Mar 09, 2022 0.0810 0.0865 0.0810 0.0842 34,671 -0.00(-0.24%)
Mar 08, 2022 0.0885 0.0885 0.0810 0.0844 161,685 -0.00(-2.54%)
Mar 07, 2022 0.0905 0.0948 0.0850 0.0866 44,219 -0.01(-9.60%)
Mar 04, 2022 0.0909 0.0958 0.0881 0.0958 14,518 +0.00(+4.81%)
Mar 03, 2022 0.0914 0.0914 0.0914 0.0914 4,462 +0.01(+7.91%)
Mar 02, 2022 0.0913 0.0920 0.0818 0.0847 28,257 -0.00(-2.64%)
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.