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

Decibel Cannabis CO Inc (OP: DBCCF )

0.0844 -0.0007 (-0.82%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 9, 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 30, 2020 0.0463 0.0599 0.0463 0.0552 26,400 +0.00(+2.99%)
Oct 29, 2020 0.0526 0.0570 0.0501 0.0536 47,528 -0.00(-2.55%)
Oct 28, 2020 0.0614 0.0614 0.0550 0.0550 25,000 -0.00(-7.87%)
Oct 27, 2020 0.0610 0.0610 0.0597 0.0597 23,157 +0.00(+1.70%)
Oct 26, 2020 0.0600 0.0600 0.0547 0.0587 27,680 -0.01(-8.85%)
Oct 23, 2020 0.0650 0.0650 0.0596 0.0644 13,000 +0.00(+0.62%)
Oct 22, 2020 0.0638 0.0650 0.0638 0.0640 14,631 -0.00(-1.84%)
Oct 21, 2020 0.0585 0.0698 0.0571 0.0652 17,690 -0.00(-6.19%)
Oct 20, 2020 0.0603 0.0695 0.0603 0.0695 10,551 +0.00(+0.72%)
Oct 19, 2020 0.0697 0.0697 0.0601 0.0690 33,831 +0.01(+15.00%)
Oct 16, 2020 0.0552 0.0623 0.0552 0.0600 2,100 -0.00(-1.80%)
Oct 15, 2020 0.0742 0.0742 0.0599 0.0611 18,900 -0.00(-2.86%)
Oct 14, 2020 0.0685 0.0685 0.0629 0.0629 2,000 -0.01(-8.31%)
Oct 13, 2020 0.0686 0.0686 0.0686 0.0686 501 +0.01(+14.33%)
Oct 12, 2020 0.0577 0.0600 0.0577 0.0600 991 +0.00(+7.14%)
Oct 09, 2020 0.0569 0.0690 0.0560 0.0560 50,100 -0.00(-6.67%)
Oct 08, 2020 0.0621 0.0621 0.0600 0.0600 396 -0.00(-1.15%)
Oct 07, 2020 0.0607 0.0607 0.0587 0.0607 25,872 +0.00(+0.00%)
Oct 05, 2020 0.0607 0.0607 0.0607 0 -0.00(-5.89%)
Oct 02, 2020 0.0551 0.0651 0.0551 0.0645 20,800 +0.00(+7.32%)
Oct 01, 2020 0.0597 0.0601 0.0547 0.0601 12,316 -0.00(-7.11%)
Sep 30, 2020 0.0647 0.0647 0.0647 20 +0.00(+0.00%)
Sep 29, 2020 0.0551 0.0647 0.0551 0.0647 8,025 +0.00(+1.41%)
Sep 28, 2020 0.0638 0.0638 0.0638 0.0638 1,000 +0.00(+6.33%)
Sep 25, 2020 0.0600 0.0600 0.0548 0.0600 142,800 -0.01(-11.50%)
Sep 24, 2020 0.0603 0.0678 0.0600 0.0678 4,530 +0.00(+2.57%)
Sep 23, 2020 0.0681 0.0681 0.0620 0.0661 27,196 +0.01(+11.09%)
Sep 22, 2020 0.0595 0.0595 0.0595 0.0595 700 -0.00(-6.59%)
Sep 21, 2020 0.0659 0.0659 0.0637 0.0637 1,875 -0.00(-4.35%)
Sep 18, 2020 0.0608 0.0666 0.0608 0.0666 300 +0.00(+5.55%)
Sep 17, 2020 0.0568 0.0634 0.0568 0.0631 13,600 +0.00(+5.17%)
Sep 16, 2020 0.0648 0.0671 0.0600 0.0600 3,612 -0.01(-14.29%)
Sep 15, 2020 0.0569 0.0700 0.0569 0.0700 950 -0.00(-1.41%)
Sep 14, 2020 0.0667 0.0710 0.0667 0.0710 8,139 +0.00(+6.29%)
Sep 11, 2020 0.0800 0.0800 0.0635 0.0668 18,700 -0.01(-9.61%)
Sep 10, 2020 0.0801 0.0811 0.0674 0.0739 4,940 +0.00(+4.82%)
Sep 09, 2020 0.0638 0.0767 0.0638 0.0705 2,810 -0.00(-0.70%)
Sep 08, 2020 0.0684 0.0810 0.0630 0.0710 14,949 -0.00(-2.07%)
Sep 04, 2020 0.0760 0.0760 0.0650 0.0725 6,900 +0.00(+2.40%)
Sep 03, 2020 0.0642 0.0765 0.0642 0.0708 83,700 +0.00(+2.61%)
Sep 02, 2020 0.0683 0.0740 0.0653 0.0690 19,381 -0.00(-0.43%)
Sep 01, 2020 0.0671 0.0750 0.0645 0.0693 67,462 -0.00(-1.00%)
Aug 31, 2020 0.0643 0.0735 0.0643 0.0700 204,566 +0.01(+15.89%)
Aug 28, 2020 0.0594 0.0654 0.0594 0.0604 63,700 +0.00(+1.85%)
Aug 27, 2020 0.0532 0.0639 0.0532 0.0593 4,530 +0.01(+11.68%)
Aug 26, 2020 0.0575 0.0688 0.0531 0.0531 17,970 -0.01(-18.31%)
Aug 25, 2020 0.0624 0.0650 0.0564 0.0650 2,200 -0.00(-1.37%)
Aug 24, 2020 0.0585 0.0659 0.0585 0.0659 11,418 -0.00(-1.64%)
Aug 21, 2020 0.0564 0.0670 0.0564 0.0670 11,200 +0.01(+8.59%)
Aug 20, 2020 0.0564 0.0617 0.0564 0.0617 8,920 -0.00(-6.52%)
Aug 19, 2020 0.0568 0.0660 0.0568 0.0660 2,239 -0.00(-3.93%)
Aug 18, 2020 0.0603 0.0722 0.0603 0.0687 6,323 +0.00(+3.78%)
Aug 17, 2020 0.0568 0.0680 0.0568 0.0662 12,281 -0.00(-3.78%)
Aug 14, 2020 0.0705 0.0705 0.0643 0.0688 10,400 -0.00(-1.85%)
Aug 13, 2020 0.0645 0.0730 0.0635 0.0701 11,401 +0.00(+0.00%)
Aug 12, 2020 0.0676 0.0803 0.0640 0.0701 9,370 +0.00(+0.43%)
Aug 11, 2020 0.0697 0.0766 0.0697 0.0698 6,900 +0.00(+0.58%)
Aug 10, 2020 0.0675 0.0694 0.0631 0.0694 6,200 +0.00(+0.14%)
Aug 07, 2020 0.0690 0.0693 0.0690 0.0693 6,300 -0.00(-2.94%)
Aug 06, 2020 0.0736 0.0736 0.0710 0.0714 30,381 -0.01(-7.15%)
Aug 05, 2020 0.0769 0.0769 0.0711 0.0769 2,900 +0.01(+12.43%)
Aug 04, 2020 0.0710 0.0810 0.0684 0.0684 14,713 -0.01(-15.03%)
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.