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

Decibel Cannabis CO Inc (OP: DBCCF )

0.0897 -0.0023 (-2.50%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 3, 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 (%)
Oct 31, 2022 0.0560 0.0560 0.0560 0.0560 4,725 +0.00(+3.90%)
Oct 28, 2022 0.0558 0.0558 0.0539 0.0539 6,000 +0.00(+2.47%)
Oct 26, 2022 0.0526 0 +0.00(+0.19%)
Oct 25, 2022 0.0514 0.0525 0.0514 0.0525 20,000 +0.00(+1.94%)
Oct 24, 2022 0.0513 0.0515 0.0513 0.0515 15,878 +0.00(+4.89%)
Oct 21, 2022 0.0464 0.0512 0.0464 0.0491 38,061 -0.00(-8.22%)
Oct 20, 2022 0.0535 0.0535 0.0535 0.0535 3,520 +0.00(+5.11%)
Oct 19, 2022 0.0500 0.0510 0.0500 0.0509 55,010 -0.00(-7.62%)
Oct 18, 2022 0.0503 0.0557 0.0503 0.0551 42,500 +0.00(+4.16%)
Oct 17, 2022 0.0585 0.0589 0.0529 0.0529 32,124 +0.00(+5.80%)
Oct 14, 2022 0.0560 0.0560 0.0500 0.0500 5,838 -0.01(-9.42%)
Oct 13, 2022 0.0570 0.0577 0.0505 0.0552 42,115 -0.00(-4.50%)
Oct 12, 2022 0.0552 0.0578 0.0552 0.0578 4,200 -0.00(-1.70%)
Oct 11, 2022 0.0570 0.0588 0.0570 0.0588 10,988 -0.00(-7.40%)
Oct 10, 2022 0.0532 0.0700 0.0532 0.0635 17,200 +0.00(+7.63%)
Oct 07, 2022 0.0594 0.0594 0.0564 0.0590 22,711 -0.00(-1.83%)
Oct 06, 2022 0.0600 0.0661 0.0600 0.0601 10,300 +0.00(+6.94%)
Oct 05, 2022 0.0562 0.0562 0.0562 0.0562 1,050 +0.00(+0.36%)
Oct 04, 2022 0.0596 0.0596 0.0560 0.0560 22,548 -0.00(-6.67%)
Oct 03, 2022 0.0629 0.0629 0.0580 0.0600 8,115 -0.00(-0.66%)
Sep 29, 2022 0.0604 50 -0.00(-1.95%)
Sep 28, 2022 0.0694 0.0730 0.0616 0.0616 8,287 -0.01(-9.14%)
Sep 27, 2022 0.0641 0.0678 0.0641 0.0678 1,485 +0.01(+18.53%)
Sep 26, 2022 0.0606 0.0606 0.0572 0.0572 197,000 -0.01(-11.18%)
Sep 23, 2022 0.0713 0.0742 0.0611 0.0644 21,400 -0.00(-6.53%)
Sep 22, 2022 0.0725 0.0725 0.0689 0.0689 2,150 -0.00(-5.87%)
Sep 21, 2022 0.0703 0.0732 0.0700 0.0732 7,285 +0.00(+3.10%)
Sep 19, 2022 0.0710 0 -0.01(-8.15%)
Sep 15, 2022 0.0773 0 -0.00(-1.15%)
Sep 14, 2022 0.0700 0.0782 0.0700 0.0782 3,671 +0.00(+4.27%)
Sep 13, 2022 0.0773 0.0773 0.0750 0.0750 12,000 -0.00(-4.82%)
Sep 12, 2022 0.0788 0.0788 0.0788 0.0788 4,870 +0.00(+0.77%)
Sep 09, 2022 0.0818 0.0818 0.0782 0.0782 1,243 -0.00(-3.34%)
Sep 08, 2022 0.0765 0.0809 0.0670 0.0809 5,100 +0.00(+0.62%)
Sep 07, 2022 0.0810 0.0810 0.0776 0.0804 60,239 -0.00(-0.25%)
Sep 06, 2022 0.0807 0.0807 0.0770 0.0806 80,818 +0.00(+6.05%)
Sep 02, 2022 0.0716 0.0761 0.0716 0.0760 8,845 +0.00(+0.00%)
Sep 01, 2022 0.0713 0.0799 0.0713 0.0760 19,302 +0.00(+0.80%)
Aug 31, 2022 0.0900 0.0900 0.0754 0.0754 39,025 +0.00(+0.13%)
Aug 30, 2022 0.0733 0.0810 0.0733 0.0753 12,686 -0.00(-0.53%)
Aug 29, 2022 0.0760 0.0769 0.0757 0.0757 1,200 +0.00(+1.88%)
Aug 26, 2022 0.0744 0.0757 0.0743 0.0743 1,735 -0.00(-3.00%)
Aug 25, 2022 0.0760 0.0766 0.0740 0.0766 14,101 +0.01(+9.43%)
Aug 24, 2022 0.0757 0.0757 0.0700 0.0700 7,500 -0.01(-12.50%)
Aug 23, 2022 0.0729 0.0800 0.0700 0.0800 14,020 +0.01(+14.29%)
Aug 22, 2022 0.0700 0.0700 0.0700 0.0700 35,040 +0.00(+0.00%)
Aug 19, 2022 0.0681 0.0790 0.0681 0.0700 31,280 -0.00(-4.76%)
Aug 18, 2022 0.0779 0.0779 0.0735 0.0735 22,513 -0.00(-2.00%)
Aug 17, 2022 0.0719 0.0777 0.0719 0.0750 95,635 -0.00(-2.47%)
Aug 16, 2022 0.0781 0.0785 0.0732 0.0769 62,927 +0.00(+3.78%)
Aug 15, 2022 0.0728 0.0808 0.0728 0.0741 4,805 -0.01(-6.44%)
Aug 12, 2022 0.0723 0.0792 0.0701 0.0792 61,668 +0.01(+8.20%)
Aug 11, 2022 0.0732 0.0732 0.0732 0.0732 500 +0.01(+7.33%)
Aug 09, 2022 0.0682 50 -0.00(-4.75%)
Aug 08, 2022 0.0723 0.0729 0.0700 0.0716 17,060 +0.00(+3.92%)
Aug 05, 2022 0.0721 0.0721 0.0689 0.0689 6,920 -0.00(-4.57%)
Aug 04, 2022 0.0741 0.0744 0.0689 0.0722 10,178 -0.00(-0.82%)
Aug 03, 2022 0.0700 0.0779 0.0653 0.0728 25,728 -0.00(-4.34%)
Aug 02, 2022 0.0690 0.0761 0.0653 0.0761 16,664 +0.00(+0.26%)
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.