Skip to main content

Decibel Cannabis CO Inc (OP: DBCCF )

0.0440 -0.0004 (-0.90%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.0425 0.0491 0.0425 0.0444 382,890 +0.00(+1.83%)
Jul 11, 2024 0.0409 0.0436 0.0400 0.0436 147,375 +0.00(+2.83%)
Jul 10, 2024 0.0410 0.0430 0.0390 0.0424 277,515 -0.00(-0.70%)
Jul 09, 2024 0.0463 0.0463 0.0427 0.0427 220,496 -0.01(-11.23%)
Jul 08, 2024 0.0410 0.0481 0.0410 0.0481 379,552 +0.00(+0.00%)
Jul 05, 2024 0.0435 0.0481 0.0400 0.0481 26,338 +0.01(+14.52%)
Jul 03, 2024 0.0446 0.0472 0.0420 0.0420 31,702 -0.00(-8.70%)
Jul 02, 2024 0.0410 0.0460 0.0380 0.0460 511,585 -0.00(-4.17%)
Jul 01, 2024 0.0430 0.0490 0.0430 0.0480 487,600 +0.01(+11.63%)
Jun 28, 2024 0.0425 0.0435 0.0380 0.0430 290,800 +0.00(+1.42%)
Jun 27, 2024 0.0438 0.0450 0.0420 0.0424 143,225 -0.00(-2.53%)
Jun 26, 2024 0.0452 0.0463 0.0435 0.0435 40,430 -0.00(-9.38%)
Jun 25, 2024 0.0476 0.0480 0.0451 0.0480 92,870 -0.00(-0.21%)
Jun 24, 2024 0.0475 0.0500 0.0451 0.0481 76,869 -0.00(-6.05%)
Jun 21, 2024 0.0497 0.0512 0.0492 0.0512 50,756 +0.00(+0.99%)
Jun 20, 2024 0.0500 0.0507 0.0500 0.0507 11,601 -0.00(-0.20%)
Jun 18, 2024 0.0525 0.0525 0.0497 0.0508 49,897 +0.00(+2.01%)
Jun 17, 2024 0.0500 0.0552 0.0498 0.0498 81,294 -0.00(-4.96%)
Jun 14, 2024 0.0531 0.0550 0.0524 0.0524 32,200 +0.00(+2.14%)
Jun 13, 2024 0.0491 0.0513 0.0491 0.0513 104,500 +0.00(+1.18%)
Jun 12, 2024 0.0500 0.0507 0.0493 0.0507 5,400 +0.00(+2.63%)
Jun 11, 2024 0.0472 0.0497 0.0446 0.0494 136,810 -0.00(-5.00%)
Jun 10, 2024 0.0482 0.0520 0.0450 0.0520 337,222 +0.00(+8.79%)
Jun 07, 2024 0.0457 0.0487 0.0457 0.0478 30,925 -0.00(-1.44%)
Jun 06, 2024 0.0487 0.0487 0.0485 0.0485 32,315 -0.00(-3.19%)
Jun 05, 2024 0.0560 0.0560 0.0501 0.0501 224,141 -0.00(-0.60%)
Jun 04, 2024 0.0524 0.0550 0.0494 0.0504 127,816 -0.00(-1.95%)
Jun 03, 2024 0.0537 0.0561 0.0500 0.0514 152,305 -0.00(-1.34%)
May 31, 2024 0.0536 0.0554 0.0510 0.0521 381,341 -0.00(-5.96%)
May 30, 2024 0.0516 0.0580 0.0492 0.0554 695,862 +0.00(+2.97%)
May 29, 2024 0.0630 0.0641 0.0511 0.0538 1,101,907 -0.01(-16.20%)
May 28, 2024 0.0625 0.0708 0.0625 0.0642 167,936 -0.00(-3.17%)
May 24, 2024 0.0717 0.0748 0.0663 0.0663 11,670 -0.01(-8.93%)
May 23, 2024 0.0679 0.0750 0.0668 0.0728 253,021 -0.00(-0.27%)
May 22, 2024 0.0721 0.0738 0.0721 0.0730 63,064 +0.00(+0.69%)
May 21, 2024 0.0812 0.0812 0.0710 0.0725 229,480 -0.00(-4.61%)
May 20, 2024 0.0820 0.0894 0.0760 0.0760 60,686 -0.01(-6.98%)
May 17, 2024 0.0849 0.0849 0.0817 0.0817 62,930 +0.00(+0.86%)
May 16, 2024 0.0850 0.0850 0.0804 0.0810 20,630 -0.01(-6.14%)
May 15, 2024 0.0894 0.0896 0.0853 0.0863 43,767 +0.00(+1.53%)
May 14, 2024 0.0869 0.0869 0.0824 0.0850 90,940 -0.00(-2.97%)
May 13, 2024 0.0876 0.0876 0.0800 0.0876 1,490 +0.01(+9.50%)
May 10, 2024 0.0853 0.0856 0.0800 0.0800 4,500 -0.00(-5.21%)
May 09, 2024 0.0820 0.0844 0.0794 0.0844 183,880 -0.00(-0.82%)
May 08, 2024 0.0930 0.0930 0.0800 0.0851 245,990 +0.00(+0.95%)
May 07, 2024 0.0900 0.0900 0.0830 0.0843 281,876 -0.01(-6.23%)
May 06, 2024 0.0895 0.0899 0.0862 0.0899 33,743 +0.00(+0.22%)
May 03, 2024 0.0896 0.0897 0.0896 0.0897 10,149 -0.00(-2.50%)
May 02, 2024 0.0883 0.0920 0.0883 0.0920 32,523 +0.00(+2.00%)
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.