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

Decibel Cannabis CO Inc (OP: DBCCF )

0.0921 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM 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 28, 2021 0.2304 0.2406 0.2064 0.2066 97,421 -0.02(-10.17%)
May 27, 2021 0.2880 0.2880 0.2300 0.2300 138,202 -0.02(-8.00%)
May 26, 2021 0.2593 0.2598 0.2400 0.2500 56,187 +0.00(+2.00%)
May 25, 2021 0.2360 0.2800 0.2297 0.2451 321,381 +0.04(+19.56%)
May 24, 2021 0.1945 0.2400 0.1945 0.2050 82,381 +0.01(+5.45%)
May 21, 2021 0.1900 0.1950 0.1823 0.1944 83,423 +0.00(+2.32%)
May 20, 2021 0.1904 0.1912 0.1839 0.1900 30,110 +0.00(+0.05%)
May 19, 2021 0.1980 0.1981 0.1835 0.1899 90,928 +0.00(+0.21%)
May 18, 2021 0.1895 0.1956 0.1800 0.1895 60,035 +0.01(+5.28%)
May 17, 2021 0.1843 0.1914 0.1783 0.1800 107,462 -0.01(-3.12%)
May 14, 2021 0.1715 0.1940 0.1708 0.1858 140,586 +0.02(+11.39%)
May 13, 2021 0.1597 0.1735 0.1554 0.1668 62,945 +0.01(+5.10%)
May 12, 2021 0.1552 0.1681 0.1552 0.1587 25,081 -0.00(-1.06%)
May 11, 2021 0.1562 0.1604 0.1474 0.1604 15,110 +0.00(+0.25%)
May 10, 2021 0.1755 0.1755 0.1557 0.1600 42,558 +0.00(+0.00%)
May 07, 2021 0.1600 0.1645 0.1589 0.1600 15,215 +0.00(+0.00%)
May 06, 2021 0.1538 0.1600 0.1514 0.1600 92,127 +0.01(+6.45%)
May 05, 2021 0.1421 0.1504 0.1421 0.1503 71,669 +0.00(+3.16%)
May 04, 2021 0.1418 0.1457 0.1418 0.1457 17,300 -0.00(-2.87%)
May 03, 2021 0.1524 0.1524 0.1400 0.1500 29,770 +0.01(+3.45%)
Apr 30, 2021 0.1418 0.1521 0.1416 0.1450 48,300 +0.00(+1.75%)
Apr 29, 2021 0.1492 0.1492 0.1425 0.1425 3,746 -0.00(-0.70%)
Apr 28, 2021 0.1501 0.1501 0.1390 0.1435 117,957 -0.00(-0.49%)
Apr 27, 2021 0.1458 0.1494 0.1420 0.1442 24,325 -0.00(-0.55%)
Apr 26, 2021 0.1500 0.1585 0.1420 0.1450 69,401 -0.00(-1.76%)
Apr 23, 2021 0.1500 0.1500 0.1434 0.1476 14,700 +0.01(+3.65%)
Apr 22, 2021 0.1420 0.1448 0.1420 0.1424 25,070 +0.00(+0.14%)
Apr 21, 2021 0.1577 0.1577 0.1420 0.1422 23,170 -0.00(-3.07%)
Apr 20, 2021 0.1538 0.1538 0.1430 0.1467 52,435 +0.00(+1.17%)
Apr 19, 2021 0.1395 0.1514 0.1390 0.1450 64,203 -0.00(-1.02%)
Apr 16, 2021 0.1459 0.1525 0.1351 0.1465 61,100 +0.00(+1.74%)
Apr 15, 2021 0.1450 0.1478 0.1386 0.1440 23,713 -0.00(-2.04%)
Apr 14, 2021 0.1400 0.1510 0.1322 0.1470 162,193 +0.01(+11.20%)
Apr 13, 2021 0.1316 0.1365 0.1289 0.1322 33,743 +0.00(+2.88%)
Apr 12, 2021 0.1270 0.1318 0.1229 0.1285 15,453 +0.00(+1.10%)
Apr 09, 2021 0.1295 0.1317 0.1258 0.1271 21,700 -0.01(-3.93%)
Apr 08, 2021 0.1354 0.1354 0.1323 0.1323 27,000 +0.00(+1.93%)
Apr 07, 2021 0.1200 0.1298 0.1200 0.1298 43,233 +0.00(+2.61%)
Apr 06, 2021 0.1328 0.1328 0.1265 0.1265 6,620 -0.00(-2.32%)
Apr 05, 2021 0.1257 0.1340 0.1230 0.1295 21,310 -0.00(-1.97%)
Apr 01, 2021 0.1264 0.1341 0.1264 0.1321 11,100 +0.00(+0.53%)
Mar 31, 2021 0.1274 0.1314 0.1224 0.1314 41,505 +0.01(+4.53%)
Mar 30, 2021 0.1358 0.1358 0.1257 0.1257 112,541 -0.00(-3.31%)
Mar 29, 2021 0.1291 0.1360 0.1290 0.1300 145,595 +0.00(+1.96%)
Mar 26, 2021 0.1388 0.1388 0.1263 0.1275 30,300 -0.01(-4.14%)
Mar 25, 2021 0.1267 0.1330 0.1266 0.1330 34,610 +0.01(+4.48%)
Mar 24, 2021 0.1300 0.1335 0.1269 0.1273 46,110 -0.00(-0.39%)
Mar 23, 2021 0.1358 0.1373 0.1269 0.1278 20,115 +0.00(+0.31%)
Mar 22, 2021 0.1381 0.1396 0.1261 0.1274 41,667 -0.01(-6.67%)
Mar 19, 2021 0.1317 0.1366 0.1300 0.1365 33,200 +0.01(+4.12%)
Mar 18, 2021 0.1359 0.1400 0.1301 0.1311 47,771 -0.00(-0.46%)
Mar 17, 2021 0.1379 0.1407 0.1317 0.1317 18,747 -0.01(-4.50%)
Mar 16, 2021 0.1376 0.1400 0.1312 0.1379 17,770 +0.01(+4.47%)
Mar 15, 2021 0.1330 0.1340 0.1315 0.1320 15,405 +0.00(+0.00%)
Mar 12, 2021 0.1261 0.1362 0.1261 0.1320 27,000 +0.00(+0.76%)
Mar 11, 2021 0.1298 0.1359 0.1220 0.1310 33,324 -0.00(-3.03%)
Mar 10, 2021 0.1300 0.1366 0.1251 0.1351 12,936 +0.00(+1.73%)
Mar 09, 2021 0.1329 0.1355 0.1224 0.1328 19,896 +0.01(+5.06%)
Mar 08, 2021 0.1184 0.1312 0.1184 0.1264 33,108 +0.01(+5.33%)
Mar 05, 2021 0.1299 0.1299 0.1200 0.1200 24,600 -0.01(-5.36%)
Mar 04, 2021 0.1321 0.1348 0.1219 0.1268 78,608 -0.01(-5.93%)
Mar 03, 2021 0.1314 0.1349 0.1260 0.1348 79,736 +0.00(+3.53%)
Mar 02, 2021 0.1363 0.1363 0.1285 0.1302 38,103 -0.00(-1.06%)
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.