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

Decibel Cannabis CO Inc (OP: DBCCF )

0.0817 +0.0007 (+0.86%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 17, 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 (%)
Jan 31, 2023 0.0900 0.0950 0.0858 0.0862 139,256 +0.00(+1.41%)
Jan 30, 2023 0.1056 0.1056 0.0850 0.0850 139,375 -0.02(-22.09%)
Jan 27, 2023 0.1100 0.1100 0.1072 0.1091 25,500 +0.00(+1.77%)
Jan 26, 2023 0.1250 0.1250 0.0996 0.1072 43,500 -0.02(-14.38%)
Jan 25, 2023 0.1214 0.1305 0.1214 0.1252 7,353 +0.00(+1.95%)
Jan 24, 2023 0.1319 0.1319 0.1228 0.1228 14,276 -0.00(-3.69%)
Jan 23, 2023 0.1250 0.1319 0.1200 0.1275 53,317 +0.01(+8.51%)
Jan 20, 2023 0.1177 0.1249 0.1145 0.1175 61,036 -0.00(-1.84%)
Jan 19, 2023 0.1032 0.1200 0.1032 0.1197 39,191 +0.01(+12.08%)
Jan 18, 2023 0.1068 0.1068 0.1068 0.1068 6,050 +0.00(+3.59%)
Jan 17, 2023 0.1058 0.1087 0.1000 0.1031 99,277 +0.00(+4.35%)
Jan 13, 2023 0.0911 0.0988 0.0911 0.0988 12,600 +0.01(+6.93%)
Jan 12, 2023 0.0900 0.0939 0.0900 0.0924 41,400 +0.01(+8.71%)
Jan 11, 2023 0.0880 0.0880 0.0850 0.0850 12,500 -0.00(-3.85%)
Jan 10, 2023 0.0884 0.0884 0.0884 0.0884 2,330 +0.00(+4.00%)
Jan 09, 2023 0.0807 0.0850 0.0807 0.0850 58,200 +0.00(+1.80%)
Jan 06, 2023 0.0787 0.0835 0.0782 0.0835 136,000 +0.01(+9.87%)
Jan 05, 2023 0.0760 0.0760 0.0760 0.0760 20,701 +0.00(+1.60%)
Jan 04, 2023 0.0748 0.0748 0.0748 0.0748 500 -0.00(-0.27%)
Jan 03, 2023 0.0633 0.0780 0.0570 0.0750 45,770 +0.00(+1.35%)
Dec 30, 2022 0.0700 0.0740 0.0700 0.0740 104,425 +0.00(+2.78%)
Dec 29, 2022 0.0689 0.0725 0.0689 0.0720 2,620 +0.00(+2.86%)
Dec 28, 2022 0.0658 0.0725 0.0658 0.0700 132,357 +0.00(+6.87%)
Dec 27, 2022 0.0626 0.0655 0.0626 0.0655 8,038 -0.00(-6.43%)
Dec 23, 2022 0.0700 0.0700 0.0675 0.0700 70,900 +0.00(+4.32%)
Dec 22, 2022 0.0649 0.0671 0.0645 0.0671 52,100 -0.00(-4.14%)
Dec 21, 2022 0.0607 0.0744 0.0607 0.0700 4,460 -0.00(-0.99%)
Dec 20, 2022 0.0707 0.0707 0.0707 0.0707 285 +0.01(+8.77%)
Dec 19, 2022 0.0659 0.0670 0.0635 0.0650 15,875 -0.00(-3.70%)
Dec 16, 2022 0.0659 0.0675 0.0658 0.0675 28,425 +0.00(+1.66%)
Dec 15, 2022 0.0677 0.0705 0.0664 0.0664 35,041 +0.00(+2.15%)
Dec 13, 2022 0.0650 0 -0.00(-2.99%)
Dec 12, 2022 0.0680 0.0680 0.0670 0.0670 30,905 -0.00(-0.74%)
Dec 09, 2022 0.0652 0.0675 0.0652 0.0675 2,666 -0.00(-1.17%)
Dec 08, 2022 0.0655 0.0714 0.0651 0.0683 7,326 -0.00(-0.73%)
Dec 07, 2022 0.0688 0.0741 0.0653 0.0688 18,093 +0.00(+5.85%)
Dec 06, 2022 0.0830 0.0830 0.0648 0.0650 18,395 -0.00(-0.76%)
Dec 05, 2022 0.0745 0.0750 0.0655 0.0655 33,200 -0.01(-14.94%)
Dec 02, 2022 0.0840 0.0840 0.0695 0.0770 8,202 +0.00(+2.67%)
Dec 01, 2022 0.0717 0.0750 0.0717 0.0750 46,453 +0.01(+8.38%)
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%)
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.