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 (%)
Nov 30, 2022 0.0700 0.0700 0.0686 0.0692 2,500 +0.00(+2.52%)
Nov 29, 2022 0.0653 0.0700 0.0653 0.0675 11,300 +0.01(+8.00%)
Nov 28, 2022 0.0605 0.0625 0.0605 0.0625 157,955 -0.00(-7.13%)
Nov 25, 2022 0.0673 0.0673 0.0673 0.0673 3,020 +0.00(+3.22%)
Nov 23, 2022 0.0658 0.0685 0.0652 0.0652 5,786 +0.00(+0.46%)
Nov 22, 2022 0.0660 0.0694 0.0649 0.0649 118,035 -0.00(-4.42%)
Nov 21, 2022 0.0762 0.0762 0.0679 0.0679 62,214 -0.00(-1.45%)
Nov 18, 2022 0.0698 0.0720 0.0689 0.0689 20,350 +0.00(+0.58%)
Nov 17, 2022 0.0680 0.0700 0.0678 0.0685 50,600 -0.00(-0.72%)
Nov 16, 2022 0.0670 0.0700 0.0650 0.0690 188,656 +0.01(+13.11%)
Nov 15, 2022 0.0480 0.0671 0.0480 0.0610 358,666 +0.00(+5.54%)
Nov 14, 2022 0.0571 0.0578 0.0553 0.0578 151,026 +0.00(+0.52%)
Nov 11, 2022 0.0524 0.0580 0.0524 0.0575 12,501 +0.00(+8.29%)
Nov 10, 2022 0.0480 0.0531 0.0480 0.0531 15,125 +0.00(+5.99%)
Nov 09, 2022 0.0608 0.0610 0.0501 0.0501 26,655 -0.00(-3.65%)
Nov 08, 2022 0.0541 0.0541 0.0520 0.0520 7,265 +0.00(+0.00%)
Nov 07, 2022 0.0537 0.0538 0.0520 0.0520 11,628 -0.00(-3.17%)
Nov 04, 2022 0.0561 0.0561 0.0537 0.0537 1,875 +0.00(+6.76%)
Nov 03, 2022 0.0555 0.0555 0.0503 0.0503 7,850 +0.00(+2.65%)
Nov 02, 2022 0.0490 0.0490 0.0490 0.0490 100 -0.00(-4.48%)
Nov 01, 2022 0.0640 0.0640 0.0491 0.0513 10,620 -0.00(-8.39%)
Oct 31, 2022 0.0560 0.0560 0.0560 0.0560 4,725 +0.00(+3.90%)
Oct 28, 2022 0.0558 0.0558 0.0539 0.0539 6,000 +0.00(+2.47%)
Oct 26, 2022 0.0526 0 +0.00(+0.19%)
Oct 25, 2022 0.0514 0.0525 0.0514 0.0525 20,000 +0.00(+1.94%)
Oct 24, 2022 0.0513 0.0515 0.0513 0.0515 15,878 +0.00(+4.89%)
Oct 21, 2022 0.0464 0.0512 0.0464 0.0491 38,061 -0.00(-8.22%)
Oct 20, 2022 0.0535 0.0535 0.0535 0.0535 3,520 +0.00(+5.11%)
Oct 19, 2022 0.0500 0.0510 0.0500 0.0509 55,010 -0.00(-7.62%)
Oct 18, 2022 0.0503 0.0557 0.0503 0.0551 42,500 +0.00(+4.16%)
Oct 17, 2022 0.0585 0.0589 0.0529 0.0529 32,124 +0.00(+5.80%)
Oct 14, 2022 0.0560 0.0560 0.0500 0.0500 5,838 -0.01(-9.42%)
Oct 13, 2022 0.0570 0.0577 0.0505 0.0552 42,115 -0.00(-4.50%)
Oct 12, 2022 0.0552 0.0578 0.0552 0.0578 4,200 -0.00(-1.70%)
Oct 11, 2022 0.0570 0.0588 0.0570 0.0588 10,988 -0.00(-7.40%)
Oct 10, 2022 0.0532 0.0700 0.0532 0.0635 17,200 +0.00(+7.63%)
Oct 07, 2022 0.0594 0.0594 0.0564 0.0590 22,711 -0.00(-1.83%)
Oct 06, 2022 0.0600 0.0661 0.0600 0.0601 10,300 +0.00(+6.94%)
Oct 05, 2022 0.0562 0.0562 0.0562 0.0562 1,050 +0.00(+0.36%)
Oct 04, 2022 0.0596 0.0596 0.0560 0.0560 22,548 -0.00(-6.67%)
Oct 03, 2022 0.0629 0.0629 0.0580 0.0600 8,115 -0.00(-0.66%)
Sep 29, 2022 0.0604 50 -0.00(-1.95%)
Sep 28, 2022 0.0694 0.0730 0.0616 0.0616 8,287 -0.01(-9.14%)
Sep 27, 2022 0.0641 0.0678 0.0641 0.0678 1,485 +0.01(+18.53%)
Sep 26, 2022 0.0606 0.0606 0.0572 0.0572 197,000 -0.01(-11.18%)
Sep 23, 2022 0.0713 0.0742 0.0611 0.0644 21,400 -0.00(-6.53%)
Sep 22, 2022 0.0725 0.0725 0.0689 0.0689 2,150 -0.00(-5.87%)
Sep 21, 2022 0.0703 0.0732 0.0700 0.0732 7,285 +0.00(+3.10%)
Sep 19, 2022 0.0710 0 -0.01(-8.15%)
Sep 15, 2022 0.0773 0 -0.00(-1.15%)
Sep 14, 2022 0.0700 0.0782 0.0700 0.0782 3,671 +0.00(+4.27%)
Sep 13, 2022 0.0773 0.0773 0.0750 0.0750 12,000 -0.00(-4.82%)
Sep 12, 2022 0.0788 0.0788 0.0788 0.0788 4,870 +0.00(+0.77%)
Sep 09, 2022 0.0818 0.0818 0.0782 0.0782 1,243 -0.00(-3.34%)
Sep 08, 2022 0.0765 0.0809 0.0670 0.0809 5,100 +0.00(+0.62%)
Sep 07, 2022 0.0810 0.0810 0.0776 0.0804 60,239 -0.00(-0.25%)
Sep 06, 2022 0.0807 0.0807 0.0770 0.0806 80,818 +0.00(+6.05%)
Sep 02, 2022 0.0716 0.0761 0.0716 0.0760 8,845 +0.00(+0.00%)
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.