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 (%)
Feb 28, 2023 0.1200 0.1200 0.1106 0.1140 356,100 -0.01(-5.00%)
Feb 27, 2023 0.1200 0.1258 0.1200 0.1200 10,586 +0.00(+0.00%)
Feb 24, 2023 0.1196 0.1208 0.1196 0.1200 39,650 +0.00(+0.00%)
Feb 23, 2023 0.1207 0.1207 0.1120 0.1200 162,100 -0.01(-4.76%)
Feb 22, 2023 0.1260 0.1260 0.1260 0.1260 5,086 +0.01(+9.85%)
Feb 21, 2023 0.1147 0.1147 0.1147 0.1147 401 -0.01(-7.13%)
Feb 16, 2023 0.1235 0 +0.00(+2.92%)
Feb 15, 2023 0.1238 0.1238 0.1133 0.1200 21,760 -0.01(-9.16%)
Feb 14, 2023 0.1274 0.1321 0.1274 0.1321 14,623 +0.00(+0.30%)
Feb 13, 2023 0.1228 0.1327 0.1228 0.1317 3,075 +0.00(+2.09%)
Feb 10, 2023 0.1279 0.1318 0.1255 0.1290 15,259 -0.00(-1.30%)
Feb 09, 2023 0.1362 0.1362 0.1271 0.1307 82,347 -0.00(-2.83%)
Feb 08, 2023 0.1259 0.1355 0.1259 0.1345 31,502 +0.01(+8.73%)
Feb 07, 2023 0.1200 0.1274 0.1200 0.1237 7,216 +0.01(+7.57%)
Feb 06, 2023 0.1156 0.1291 0.1112 0.1150 92,900 +0.01(+6.48%)
Feb 03, 2023 0.1120 0.1120 0.1080 0.1080 3,511 +0.00(+2.86%)
Feb 02, 2023 0.1008 0.1050 0.1008 0.1050 26,850 +0.01(+10.06%)
Feb 01, 2023 0.1010 0.1029 0.0889 0.0954 39,877 +0.01(+10.67%)
Jan 31, 2023 0.0900 0.0950 0.0858 0.0862 139,256 +0.00(+1.41%)
Jan 30, 2023 0.1056 0.1056 0.0850 0.0850 139,375 -0.02(-22.09%)
Jan 27, 2023 0.1100 0.1100 0.1072 0.1091 25,500 +0.00(+1.77%)
Jan 26, 2023 0.1250 0.1250 0.0996 0.1072 43,500 -0.02(-14.38%)
Jan 25, 2023 0.1214 0.1305 0.1214 0.1252 7,353 +0.00(+1.95%)
Jan 24, 2023 0.1319 0.1319 0.1228 0.1228 14,276 -0.00(-3.69%)
Jan 23, 2023 0.1250 0.1319 0.1200 0.1275 53,317 +0.01(+8.51%)
Jan 20, 2023 0.1177 0.1249 0.1145 0.1175 61,036 -0.00(-1.84%)
Jan 19, 2023 0.1032 0.1200 0.1032 0.1197 39,191 +0.01(+12.08%)
Jan 18, 2023 0.1068 0.1068 0.1068 0.1068 6,050 +0.00(+3.59%)
Jan 17, 2023 0.1058 0.1087 0.1000 0.1031 99,277 +0.00(+4.35%)
Jan 13, 2023 0.0911 0.0988 0.0911 0.0988 12,600 +0.01(+6.93%)
Jan 12, 2023 0.0900 0.0939 0.0900 0.0924 41,400 +0.01(+8.71%)
Jan 11, 2023 0.0880 0.0880 0.0850 0.0850 12,500 -0.00(-3.85%)
Jan 10, 2023 0.0884 0.0884 0.0884 0.0884 2,330 +0.00(+4.00%)
Jan 09, 2023 0.0807 0.0850 0.0807 0.0850 58,200 +0.00(+1.80%)
Jan 06, 2023 0.0787 0.0835 0.0782 0.0835 136,000 +0.01(+9.87%)
Jan 05, 2023 0.0760 0.0760 0.0760 0.0760 20,701 +0.00(+1.60%)
Jan 04, 2023 0.0748 0.0748 0.0748 0.0748 500 -0.00(-0.27%)
Jan 03, 2023 0.0633 0.0780 0.0570 0.0750 45,770 +0.00(+1.35%)
Dec 30, 2022 0.0700 0.0740 0.0700 0.0740 104,425 +0.00(+2.78%)
Dec 29, 2022 0.0689 0.0725 0.0689 0.0720 2,620 +0.00(+2.86%)
Dec 28, 2022 0.0658 0.0725 0.0658 0.0700 132,357 +0.00(+6.87%)
Dec 27, 2022 0.0626 0.0655 0.0626 0.0655 8,038 -0.00(-6.43%)
Dec 23, 2022 0.0700 0.0700 0.0675 0.0700 70,900 +0.00(+4.32%)
Dec 22, 2022 0.0649 0.0671 0.0645 0.0671 52,100 -0.00(-4.14%)
Dec 21, 2022 0.0607 0.0744 0.0607 0.0700 4,460 -0.00(-0.99%)
Dec 20, 2022 0.0707 0.0707 0.0707 0.0707 285 +0.01(+8.77%)
Dec 19, 2022 0.0659 0.0670 0.0635 0.0650 15,875 -0.00(-3.70%)
Dec 16, 2022 0.0659 0.0675 0.0658 0.0675 28,425 +0.00(+1.66%)
Dec 15, 2022 0.0677 0.0705 0.0664 0.0664 35,041 +0.00(+2.15%)
Dec 13, 2022 0.0650 0 -0.00(-2.99%)
Dec 12, 2022 0.0680 0.0680 0.0670 0.0670 30,905 -0.00(-0.74%)
Dec 09, 2022 0.0652 0.0675 0.0652 0.0675 2,666 -0.00(-1.17%)
Dec 08, 2022 0.0655 0.0714 0.0651 0.0683 7,326 -0.00(-0.73%)
Dec 07, 2022 0.0688 0.0741 0.0653 0.0688 18,093 +0.00(+5.85%)
Dec 06, 2022 0.0830 0.0830 0.0648 0.0650 18,395 -0.00(-0.76%)
Dec 05, 2022 0.0745 0.0750 0.0655 0.0655 33,200 -0.01(-14.94%)
Dec 02, 2022 0.0840 0.0840 0.0695 0.0770 8,202 +0.00(+2.67%)
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.