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

Decibel Cannabis CO Inc (OP: DBCCF )

0.0869 -0.0007 (-0.80%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 14, 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, 2020 0.0680 0.0699 0.0503 0.0565 145,658 -0.01(-12.27%)
Nov 27, 2020 0.0563 0.0649 0.0563 0.0644 113,200 +0.00(+2.22%)
Nov 25, 2020 0.0637 0.0669 0.0600 0.0630 194,500 +0.01(+14.55%)
Nov 24, 2020 0.0530 0.0589 0.0530 0.0550 112,600 +0.00(+0.00%)
Nov 23, 2020 0.0505 0.0614 0.0505 0.0550 59,270 +0.00(+2.80%)
Nov 20, 2020 0.0600 0.0600 0.0535 0.0535 198,500 -0.01(-10.68%)
Nov 19, 2020 0.0570 0.0612 0.0570 0.0599 20,786 +0.00(+5.09%)
Nov 18, 2020 0.0570 0.0570 0.0570 0.0570 5,000 -0.00(-3.39%)
Nov 17, 2020 0.0570 0.0610 0.0570 0.0590 43,865 +0.00(+3.51%)
Nov 16, 2020 0.0526 0.0613 0.0526 0.0570 18,628 -0.00(-2.40%)
Nov 13, 2020 0.0560 0.0595 0.0560 0.0584 7,600 +0.00(+6.18%)
Nov 12, 2020 0.0600 0.0600 0.0550 0.0550 276 -0.00(-5.66%)
Nov 11, 2020 0.0583 0.0583 0.0583 0.0583 169 +0.00(+2.64%)
Nov 10, 2020 0.0537 0.0669 0.0500 0.0568 238,308 -0.00(-5.33%)
Nov 09, 2020 0.0576 0.0697 0.0551 0.0600 45,140 -0.00(-4.15%)
Nov 06, 2020 0.0614 0.0627 0.0536 0.0626 26,500 +0.01(+16.79%)
Nov 05, 2020 0.0616 0.0616 0.0507 0.0536 32,873 +0.00(+6.56%)
Nov 04, 2020 0.0503 0.0503 0.0503 0.0503 550 -0.00(-8.88%)
Nov 03, 2020 0.0552 0.0552 0.0552 0.0552 300 -0.00(-0.54%)
Nov 02, 2020 0.0600 0.0600 0.0537 0.0555 51,170 +0.00(+0.54%)
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%)
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.