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

Decibel Cannabis CO Inc (OP: DBCCF )

0.0950 -0.0045 (-4.52%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 19, 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 (%)
Jun 30, 2023 0.0977 0.0977 0.0977 0.0977 175 +0.00(+0.83%)
Jun 29, 2023 0.0950 0.1000 0.0950 0.0969 87,005 -0.01(-6.20%)
Jun 28, 2023 0.1062 0.1062 0.1019 0.1033 84,321 -0.00(-3.19%)
Jun 27, 2023 0.1067 0.1067 0.1067 0.1067 5,000 +0.00(+2.60%)
Jun 26, 2023 0.1030 0.1040 0.1030 0.1040 4,700 +0.00(+2.06%)
Jun 23, 2023 0.1037 0.1037 0.1003 0.1019 7,111 +0.00(+3.24%)
Jun 22, 2023 0.1000 0.1047 0.0987 0.0987 84,650 -0.01(-7.84%)
Jun 21, 2023 0.1008 0.1071 0.1008 0.1071 21,822 +0.01(+10.41%)
Jun 20, 2023 0.0988 0.1028 0.0970 0.0970 22,450 +0.00(+0.00%)
Jun 16, 2023 0.0995 0.1041 0.0970 0.0970 17,405 -0.00(-0.92%)
Jun 15, 2023 0.0997 0.0997 0.0979 0.0979 1,250 -0.00(-2.20%)
Jun 14, 2023 0.1001 0.1021 0.1001 0.1001 17,010 +0.01(+5.37%)
Jun 13, 2023 0.0958 0.0980 0.0890 0.0950 32,170 -0.01(-5.00%)
Jun 12, 2023 0.0952 0.1000 0.0952 0.1000 10,300 +0.01(+11.48%)
Jun 09, 2023 0.0896 0.0897 0.0896 0.0897 1,902 -0.00(-0.11%)
Jun 08, 2023 0.0898 0.0898 0.0898 0.0898 20,091 -0.01(-5.97%)
Jun 06, 2023 0.0955 0 +0.00(+3.47%)
Jun 05, 2023 0.0988 0.0988 0.0923 0.0923 102,257 -0.01(-8.07%)
Jun 02, 2023 0.1015 0.1015 0.0964 0.1004 11,760 +0.01(+7.38%)
Jun 01, 2023 0.0908 0.0935 0.0908 0.0935 1,746 -0.00(-3.71%)
May 31, 2023 0.0975 0.1020 0.0971 0.0971 50,510 -0.00(-3.86%)
May 30, 2023 0.0900 0.1090 0.0900 0.1010 4,877 -0.00(-2.88%)
May 26, 2023 0.1040 0.1040 0.1040 0.1040 1,400 +0.00(+0.87%)
May 25, 2023 0.0935 0.1031 0.0899 0.1031 106,762 +0.01(+10.50%)
May 24, 2023 0.0958 0.0958 0.0933 0.0933 6,342 -0.00(-4.11%)
May 23, 2023 0.0980 0.0995 0.0973 0.0973 14,609 +0.00(+1.35%)
May 22, 2023 0.0990 0.1038 0.0960 0.0960 2,100 +0.00(+4.80%)
May 19, 2023 0.0968 0.1039 0.0916 0.0916 31,701 -0.01(-6.34%)
May 18, 2023 0.0978 0.0978 0.0978 0.0978 100 +0.00(+2.95%)
May 17, 2023 0.0997 0.0997 0.0950 0.0950 2,616 -0.01(-5.00%)
May 16, 2023 0.0911 0.1000 0.0911 0.1000 12,950 +0.01(+6.95%)
May 15, 2023 0.0911 0.0935 0.0911 0.0935 8,790 +0.01(+7.10%)
May 12, 2023 0.0943 0.0943 0.0873 0.0873 6,125 -0.00(-5.11%)
May 11, 2023 0.1070 0.1070 0.0920 0.0920 73,000 -0.01(-7.16%)
May 10, 2023 0.0950 0.0991 0.0900 0.0991 28,439 +0.01(+6.67%)
May 09, 2023 0.0888 0.0929 0.0888 0.0929 10,100 -0.00(-2.21%)
May 08, 2023 0.0905 0.0950 0.0881 0.0950 11,470 +0.00(+4.97%)
May 05, 2023 0.0937 0.0937 0.0875 0.0905 5,348 -0.00(-3.83%)
May 04, 2023 0.0890 0.0941 0.0890 0.0941 18,850 -0.00(-0.74%)
May 03, 2023 0.0949 0.0973 0.0934 0.0948 7,200 -0.00(-0.11%)
May 02, 2023 0.0936 0.0977 0.0936 0.0949 17,017 -0.01(-5.10%)
May 01, 2023 0.0945 0.1000 0.0945 0.1000 14,305 +0.00(+3.73%)
Apr 28, 2023 0.1017 0.1026 0.0947 0.0964 5,020 +0.00(+1.69%)
Apr 27, 2023 0.1060 0.1060 0.0947 0.0948 21,300 -0.01(-8.32%)
Apr 26, 2023 0.0937 0.1035 0.0937 0.1034 84,076 +0.01(+7.15%)
Apr 25, 2023 0.0978 0.1005 0.0965 0.0965 54,273 -0.00(-3.50%)
Apr 24, 2023 0.1000 0.1119 0.0990 0.1000 26,753 -0.01(-7.75%)
Apr 21, 2023 0.1089 0.1089 0.1048 0.1084 3,200 +0.00(+2.26%)
Apr 20, 2023 0.1103 0.1103 0.1060 0.1060 1,195 -0.00(-2.75%)
Apr 19, 2023 0.1155 0.1155 0.1090 0.1090 2,400 -0.01(-9.17%)
Apr 18, 2023 0.1159 0.1200 0.1159 0.1200 920 +0.00(+2.56%)
Apr 17, 2023 0.1120 0.1170 0.1120 0.1170 17,035 +0.00(+1.74%)
Apr 14, 2023 0.1170 0.1170 0.1150 0.1150 1,200 -0.00(-0.43%)
Apr 12, 2023 0.1155 156 +0.00(+1.58%)
Apr 11, 2023 0.1170 0.1170 0.1111 0.1137 93,900 +0.01(+5.18%)
Apr 10, 2023 0.1129 0.1170 0.1081 0.1081 34,710 -0.00(-0.46%)
Apr 06, 2023 0.1075 0.1086 0.1075 0.1086 920 +0.00(+1.31%)
Apr 05, 2023 0.1114 0.1114 0.1072 0.1072 30,860 +0.00(+1.13%)
Apr 04, 2023 0.1060 0.1060 0.1060 0.1060 101,000 +0.01(+6.00%)
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.