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

Decibel Cannabis CO Inc (OP: DBCCF )

0.0800 -0.0044 (-5.21%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 (%)
Sep 30, 2021 0.1500 0.1720 0.1500 0.1575 36,461 +0.00(+3.01%)
Sep 29, 2021 0.1500 0.1650 0.1500 0.1529 24,517 -0.01(-3.23%)
Sep 28, 2021 0.1700 0.1700 0.1537 0.1580 315,054 -0.01(-7.44%)
Sep 27, 2021 0.1860 0.1860 0.1704 0.1707 102,160 -0.01(-5.22%)
Sep 24, 2021 0.1807 0.1942 0.1801 0.1801 40,621 -0.01(-2.75%)
Sep 23, 2021 0.1917 0.1950 0.1852 0.1852 58,280 -0.00(-0.11%)
Sep 22, 2021 0.1742 0.1881 0.1724 0.1854 87,594 +0.00(+1.31%)
Sep 21, 2021 0.1900 0.1900 0.1723 0.1830 101,143 -0.00(-2.35%)
Sep 20, 2021 0.1990 0.2017 0.1726 0.1874 181,500 -0.01(-6.30%)
Sep 17, 2021 0.2000 0.2079 0.1877 0.2000 67,766 -0.00(-1.77%)
Sep 16, 2021 0.2128 0.2128 0.1867 0.2036 146,491 -0.00(-1.26%)
Sep 15, 2021 0.2120 0.2120 0.2014 0.2062 26,815 -0.01(-3.28%)
Sep 14, 2021 0.2134 0.2207 0.2052 0.2132 16,701 +0.00(+0.24%)
Sep 13, 2021 0.2132 0.2209 0.2100 0.2127 39,037 -0.00(-0.65%)
Sep 10, 2021 0.2085 0.2184 0.2029 0.2141 73,686 +0.00(+2.20%)
Sep 09, 2021 0.2071 0.2150 0.2015 0.2095 21,523 -0.00(-0.24%)
Sep 08, 2021 0.2001 0.2133 0.1995 0.2100 97,059 +0.01(+2.89%)
Sep 07, 2021 0.2042 0.2165 0.1966 0.2041 35,472 -0.00(-0.44%)
Sep 03, 2021 0.2118 0.2200 0.2000 0.2050 149,550 -0.01(-6.61%)
Sep 02, 2021 0.2050 0.2200 0.2050 0.2195 56,518 +0.01(+4.52%)
Sep 01, 2021 0.2090 0.2195 0.2080 0.2100 118,256 -0.01(-4.55%)
Aug 31, 2021 0.2320 0.2320 0.2122 0.2200 298,476 -0.01(-4.35%)
Aug 30, 2021 0.2406 0.2406 0.2250 0.2300 186,828 -0.01(-3.16%)
Aug 27, 2021 0.2250 0.2477 0.2207 0.2375 363,755 -0.02(-8.69%)
Aug 26, 2021 0.2651 0.2682 0.2601 0.2601 38,776 -0.01(-2.00%)
Aug 25, 2021 0.2592 0.2700 0.2592 0.2654 149,213 +0.00(+0.04%)
Aug 24, 2021 0.2823 0.2873 0.2653 0.2653 105,521 -0.02(-5.96%)
Aug 23, 2021 0.2800 0.2880 0.2671 0.2821 162,775 +0.01(+4.33%)
Aug 20, 2021 0.2639 0.2704 0.2625 0.2704 33,163 +0.01(+2.04%)
Aug 19, 2021 0.2549 0.2678 0.2500 0.2650 56,855 -0.00(-1.45%)
Aug 18, 2021 0.2593 0.2720 0.2506 0.2689 65,179 +0.01(+2.09%)
Aug 17, 2021 0.2456 0.2663 0.2417 0.2634 49,680 +0.01(+4.44%)
Aug 16, 2021 0.2629 0.2689 0.2500 0.2522 88,425 -0.01(-3.00%)
Aug 13, 2021 0.2856 0.2856 0.2500 0.2600 271,358 -0.02(-7.11%)
Aug 12, 2021 0.2857 0.2857 0.2714 0.2799 211,832 +0.01(+5.62%)
Aug 11, 2021 0.2821 0.2845 0.2650 0.2650 1,050,497 -0.01(-2.29%)
Aug 10, 2021 0.2880 0.2880 0.2610 0.2712 34,125 -0.01(-2.52%)
Aug 09, 2021 0.2703 0.2794 0.2703 0.2782 36,590 +0.01(+2.92%)
Aug 06, 2021 0.2855 0.2855 0.2698 0.2703 22,359 -0.01(-3.46%)
Aug 05, 2021 0.2800 0.2818 0.2620 0.2800 7,866 +0.01(+3.86%)
Aug 04, 2021 0.2700 0.2750 0.2696 0.2696 2,963 +0.00(+1.09%)
Aug 03, 2021 0.2791 0.2800 0.2667 0.2667 8,191 +0.01(+3.61%)
Aug 02, 2021 0.2495 0.2815 0.2410 0.2574 68,346 -0.02(-7.84%)
Jul 30, 2021 0.2800 0.2841 0.2713 0.2793 55,614 +0.01(+5.56%)
Jul 29, 2021 0.2521 0.2858 0.2521 0.2646 112,978 +0.02(+8.13%)
Jul 28, 2021 0.2420 0.2475 0.2360 0.2447 14,294 +0.01(+2.47%)
Jul 27, 2021 0.2337 0.2410 0.2281 0.2388 136,212 -0.00(-1.85%)
Jul 26, 2021 0.2310 0.2501 0.2310 0.2433 116,336 +0.01(+3.49%)
Jul 23, 2021 0.2484 0.2517 0.2351 0.2351 12,000 -0.01(-2.85%)
Jul 22, 2021 0.2500 0.2568 0.2420 0.2420 12,130 -0.00(-0.33%)
Jul 21, 2021 0.2574 0.2600 0.2428 0.2428 43,857 -0.00(-0.45%)
Jul 20, 2021 0.2450 0.2482 0.2366 0.2439 13,923 +0.01(+5.08%)
Jul 19, 2021 0.2532 0.2652 0.2257 0.2321 72,756 -0.03(-11.55%)
Jul 16, 2021 0.2497 0.2624 0.2497 0.2624 64,807 +0.00(+0.73%)
Jul 15, 2021 0.2480 0.2605 0.2480 0.2605 98,486 -0.01(-3.48%)
Jul 14, 2021 0.2770 0.2809 0.2654 0.2699 110,573 -0.01(-2.32%)
Jul 13, 2021 0.2551 0.2789 0.2500 0.2763 332,596 +0.03(+10.52%)
Jul 12, 2021 0.2490 0.2559 0.2402 0.2500 59,274 -0.00(-1.15%)
Jul 09, 2021 0.2500 0.2559 0.2360 0.2529 40,678 +0.02(+9.39%)
Jul 08, 2021 0.2372 0.2515 0.2214 0.2312 225,751 -0.02(-7.52%)
Jul 07, 2021 0.2355 0.2621 0.2312 0.2500 64,955 +0.01(+2.04%)
Jul 06, 2021 0.2530 0.2580 0.2397 0.2450 33,610 +0.00(+1.28%)
Jul 02, 2021 0.2553 0.2553 0.1923 0.2419 615,044 -0.02(-7.74%)
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.