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

Decibel Cannabis CO Inc (OP: DBCCF )

0.0995 -0.0030 (-2.93%)
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 0.0957 0.0971 0.0915 0.0930 40,584 -0.00(-3.23%)
Nov 29, 2023 0.0956 0.0962 0.0944 0.0961 86,760 +0.01(+6.54%)
Nov 28, 2023 0.1000 0.1030 0.0902 0.0902 124,658 -0.01(-13.35%)
Nov 27, 2023 0.1026 0.1047 0.1016 0.1041 60,782 -0.00(-3.07%)
Nov 24, 2023 0.1074 0.1074 0.1074 0.1074 3,000 +0.00(+1.51%)
Nov 22, 2023 0.1018 0.1075 0.1017 0.1058 56,972 +0.00(+0.76%)
Nov 21, 2023 0.1065 0.1065 0.1050 0.1050 52,611 -0.00(-0.57%)
Nov 20, 2023 0.1073 0.1073 0.1022 0.1056 13,200 +0.00(+2.23%)
Nov 17, 2023 0.1020 0.1070 0.1011 0.1033 62,043 -0.01(-5.58%)
Nov 16, 2023 0.1055 0.1094 0.1042 0.1094 20,300 +0.00(+1.77%)
Nov 15, 2023 0.1115 0.1120 0.1075 0.1075 1,950 -0.01(-4.70%)
Nov 14, 2023 0.1177 0.1183 0.1128 0.1128 26,604 -0.00(-1.23%)
Nov 13, 2023 0.1032 0.1150 0.1032 0.1142 25,758 +0.02(+19.58%)
Nov 10, 2023 0.0989 0.0989 0.0945 0.0955 9,482 -0.00(-3.44%)
Nov 09, 2023 0.1034 0.1034 0.0989 0.0989 10,872 -0.00(-2.66%)
Nov 08, 2023 0.0980 0.1016 0.0929 0.1016 12,670 -0.00(-0.88%)
Nov 07, 2023 0.1025 0.1025 0.1025 0.1025 3,060 -0.00(-1.44%)
Nov 06, 2023 0.1002 0.1065 0.1000 0.1040 76,730 +0.01(+6.45%)
Nov 03, 2023 0.0964 0.1007 0.0964 0.0977 16,256 -0.00(-1.01%)
Nov 02, 2023 0.0990 0.0990 0.0987 0.0987 5,186 -0.00(-2.95%)
Nov 01, 2023 0.1058 0.1058 0.1017 0.1017 4,434 +0.00(+3.99%)
Oct 31, 2023 0.0978 0.0978 0.0978 0.0978 3,080 -0.00(-4.31%)
Oct 30, 2023 0.1000 0.1022 0.1000 0.1022 5,500 -0.00(-0.20%)
Oct 27, 2023 0.1035 0.1035 0.1014 0.1024 5,422 -0.00(-3.40%)
Oct 26, 2023 0.1000 0.1060 0.1000 0.1060 1,699 +0.01(+6.00%)
Oct 25, 2023 0.1000 0.1000 0.1000 0.1000 811 -0.00(-3.66%)
Oct 24, 2023 0.1038 0.1038 0.1038 0.1038 4,566 +0.00(+0.58%)
Oct 23, 2023 0.1063 0.1125 0.1000 0.1032 36,421 -0.00(-1.71%)
Oct 20, 2023 0.1101 0.1101 0.1050 0.1050 11,195 -0.00(-0.66%)
Oct 19, 2023 0.1135 0.1150 0.1025 0.1057 36,951 -0.01(-7.28%)
Oct 18, 2023 0.1140 0.1155 0.1140 0.1140 9,373 -0.00(-3.23%)
Oct 17, 2023 0.1147 0.1178 0.1147 0.1178 12,000 +0.01(+8.97%)
Oct 16, 2023 0.1124 0.1146 0.1058 0.1081 33,760 -0.01(-9.24%)
Oct 13, 2023 0.1191 0.1191 0.1191 0.1191 5,015 +0.00(+1.45%)
Oct 12, 2023 0.1187 0.1187 0.1138 0.1174 12,000 -0.00(-1.10%)
Oct 11, 2023 0.1219 0.1229 0.1187 0.1187 18,123 -0.00(-3.96%)
Oct 10, 2023 0.1330 0.1330 0.1218 0.1236 32,608 -0.00(-0.80%)
Oct 09, 2023 0.1245 0.1390 0.1100 0.1246 16,381 +0.01(+6.40%)
Oct 06, 2023 0.1171 0.1171 0.1171 0.1171 4,500 +0.00(+0.09%)
Oct 05, 2023 0.1170 0.1170 0.1170 0.1170 592 +0.00(+0.00%)
Oct 04, 2023 0.1180 0.1192 0.1150 0.1170 49,740 +0.00(+0.86%)
Oct 03, 2023 0.1224 0.1224 0.1160 0.1160 6,023 -0.00(-0.43%)
Oct 02, 2023 0.1250 0.1250 0.1165 0.1165 10,975 -0.01(-8.27%)
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%)
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.