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

Decibel Cannabis CO Inc (OP: DBCCF )

0.0965 +0.0044 (+4.78%)
Streaming Delayed Price Updated: 12:44 PM 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 29, 2020 0.0780 0.0780 0.0700 0.0750 14,000 -0.01(-8.98%)
May 28, 2020 0.0650 0.0855 0.0650 0.0824 37,721 +0.01(+7.85%)
May 27, 2020 0.0775 0.0849 0.0711 0.0764 31,516 -0.01(-10.64%)
May 26, 2020 0.1003 0.1003 0.0855 0.0855 144,400 +0.00(+0.59%)
May 22, 2020 0.0878 0.0939 0.0825 0.0850 49,200 +0.00(+4.29%)
May 21, 2020 0.0595 0.1000 0.0595 0.0815 236,779 +0.03(+51.49%)
May 20, 2020 0.0558 0.0558 0.0538 0.0538 22,225 -0.01(-9.73%)
May 19, 2020 0.0588 0.0596 0.0515 0.0596 63,352 +0.00(+1.36%)
May 18, 2020 0.0588 0.0588 0.0400 0.0588 28,889 +0.01(+13.73%)
May 15, 2020 0.0514 0.0582 0.0477 0.0517 1,200 +0.01(+18.85%)
May 14, 2020 0.0430 0.0435 0.0430 0.0435 340 -0.00(-7.84%)
May 13, 2020 0.0580 0.0580 0.0440 0.0472 150,071 +0.00(+0.00%)
May 12, 2020 0.0390 0.0549 0.0390 0.0472 21,395 -0.01(-14.03%)
May 11, 2020 0.0480 0.0549 0.0480 0.0549 439 +0.00(+3.98%)
May 08, 2020 0.0528 0.0528 0.0493 0.0528 7,500 -0.00(-4.17%)
May 07, 2020 0.0539 0.0551 0.0470 0.0551 11,725 +0.00(+0.55%)
May 06, 2020 0.0488 0.0548 0.0488 0.0548 480 +0.00(+0.00%)
May 05, 2020 0.0449 0.0549 0.0378 0.0548 24,436 +0.01(+11.38%)
May 04, 2020 0.0390 0.0511 0.0377 0.0492 29,865 -0.00(-3.91%)
May 01, 2020 0.0460 0.0512 0.0400 0.0512 19,000 +0.00(+2.40%)
Apr 30, 2020 0.0382 0.0517 0.0382 0.0500 1,977 -0.00(-3.29%)
Apr 29, 2020 0.0472 0.0517 0.0472 0.0517 11,600 +0.00(+3.40%)
Apr 28, 2020 0.0515 0.0515 0.0460 0.0500 19,300 +0.00(+0.00%)
Apr 27, 2020 0.0452 0.0500 0.0452 0.0500 81,260 +0.00(+6.38%)
Apr 24, 2020 0.0427 0.0550 0.0427 0.0470 51,100 -0.00(-2.08%)
Apr 23, 2020 0.0475 0.0548 0.0475 0.0480 16,663 +0.00(+3.23%)
Apr 22, 2020 0.0475 0.0535 0.0450 0.0465 41,290 +0.00(+8.14%)
Apr 21, 2020 0.0400 0.0510 0.0400 0.0430 51,549 -0.01(-17.47%)
Apr 20, 2020 0.0514 0.0545 0.0435 0.0521 7,645 +0.00(+4.20%)
Apr 17, 2020 0.0565 0.0565 0.0440 0.0500 51,800 +0.01(+12.11%)
Apr 16, 2020 0.0505 0.0541 0.0446 0.0446 9,933 -0.01(-24.15%)
Apr 15, 2020 0.0580 0.0588 0.0426 0.0588 72,323 +0.01(+16.90%)
Apr 14, 2020 0.0544 0.0544 0.0500 0.0503 12,416 -0.00(-5.27%)
Apr 13, 2020 0.0445 0.0550 0.0445 0.0531 145,835 -0.00(-0.93%)
Apr 09, 2020 0.0537 0.0588 0.0410 0.0536 69,500 +0.00(+1.32%)
Apr 08, 2020 0.0588 0.0588 0.0525 0.0529 25,916 +0.01(+13.76%)
Apr 07, 2020 0.0500 0.0525 0.0465 0.0465 21,744 -0.01(-10.23%)
Apr 06, 2020 0.0580 0.0580 0.0510 0.0518 60,551 -0.00(-5.65%)
Apr 03, 2020 0.0530 0.0549 0.0400 0.0549 154,400 +0.01(+16.81%)
Apr 02, 2020 0.0516 0.0561 0.0470 0.0470 59,002 -0.01(-14.55%)
Apr 01, 2020 0.0475 0.0550 0.0475 0.0550 1,812 +0.01(+15.79%)
Mar 31, 2020 0.0570 0.0570 0.0475 0.0475 19,720 -0.01(-11.05%)
Mar 30, 2020 0.0458 0.0534 0.0400 0.0534 348,776 +0.01(+27.75%)
Mar 27, 2020 0.0414 0.0440 0.0400 0.0418 29,400 -0.00(-2.34%)
Mar 26, 2020 0.0425 0.0428 0.0390 0.0428 79,046 +0.01(+18.89%)
Mar 25, 2020 0.0347 0.0420 0.0347 0.0360 52,462 +0.00(+2.86%)
Mar 24, 2020 0.0380 0.0396 0.0312 0.0350 22,850 -0.00(-2.78%)
Mar 23, 2020 0.0381 0.0381 0.0311 0.0360 55,320 -0.00(-4.51%)
Mar 20, 2020 0.0350 0.0432 0.0350 0.0377 51,600 +0.00(+1.89%)
Mar 19, 2020 0.0378 0.0406 0.0370 0.0370 66,849 +0.00(+1.37%)
Mar 18, 2020 0.0385 0.0385 0.0255 0.0365 88,550 -0.00(-1.35%)
Mar 17, 2020 0.0450 0.0460 0.0326 0.0370 36,269 -0.01(-17.78%)
Mar 16, 2020 0.0435 0.0450 0.0390 0.0450 68,873 +0.00(+12.50%)
Mar 13, 2020 0.0500 0.0500 0.0390 0.0400 123,700 -0.01(-21.41%)
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.