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

Decibel Cannabis CO Inc (OP: DBCCF )

0.0844 -0.0007 (-0.82%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 9, 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, 2021 0.1400 0.1400 0.1303 0.1323 26,881 -0.01(-6.83%)
Nov 29, 2021 0.1303 0.1445 0.1303 0.1420 68,435 -0.00(-0.35%)
Nov 26, 2021 0.1425 0.1425 0.1420 0.1425 2,085 -0.00(-3.32%)
Nov 24, 2021 0.1300 0.1474 0.1224 0.1474 16,592 +0.02(+12.52%)
Nov 23, 2021 0.1500 0.1500 0.1230 0.1310 174,044 -0.01(-9.84%)
Nov 22, 2021 0.1605 0.1672 0.1450 0.1453 45,338 -0.02(-13.10%)
Nov 19, 2021 0.1722 0.1722 0.1612 0.1672 7,233 +0.00(+1.77%)
Nov 18, 2021 0.1750 0.1643 0.1643 0.1643 131,748 -0.02(-9.08%)
Nov 17, 2021 0.1899 0.1899 0.1801 0.1807 27,764 -0.01(-3.88%)
Nov 16, 2021 0.1778 0.1889 0.1750 0.1880 56,229 +0.01(+7.43%)
Nov 15, 2021 0.1609 0.1757 0.1609 0.1750 206,730 +0.01(+3.00%)
Nov 12, 2021 0.1682 0.1699 0.1682 0.1699 8,802 -0.00(-1.16%)
Nov 11, 2021 0.1719 0.1720 0.1660 0.1719 17,515 +0.00(+0.00%)
Nov 09, 2021 0.1650 0.1719 0.1650 0.1719 11,600 +0.00(+1.96%)
Nov 08, 2021 0.1713 0.1716 0.1650 0.1686 18,089 +0.00(+2.06%)
Nov 05, 2021 0.1700 0.1730 0.1650 0.1652 94,090 -0.01(-5.60%)
Nov 04, 2021 0.1709 0.1774 0.1654 0.1750 21,999 +0.00(+0.57%)
Nov 03, 2021 0.1813 0.1831 0.1699 0.1740 55,594 -0.01(-4.29%)
Nov 02, 2021 0.1857 0.1872 0.1818 0.1818 15,225 -0.00(-0.66%)
Nov 01, 2021 0.1800 0.1830 0.1700 0.1830 57,759 +0.00(+1.67%)
Oct 29, 2021 0.1714 0.1821 0.1714 0.1800 89,877 +0.01(+3.63%)
Oct 28, 2021 0.1772 0.1796 0.1737 0.1737 29,644 -0.00(-1.31%)
Oct 27, 2021 0.1856 0.1831 0.1747 0.1760 8,379 -0.00(-2.22%)
Oct 26, 2021 0.1692 0.1800 0.1800 208,609 +0.02(+10.50%)
Oct 25, 2021 0.1557 0.1695 0.1557 0.1629 30,299 -0.00(-0.85%)
Oct 22, 2021 0.1762 0.1762 0.1574 0.1643 27,247 -0.00(-1.20%)
Oct 21, 2021 0.1600 0.1700 0.1600 0.1663 43,302 -0.00(-2.18%)
Oct 20, 2021 0.1695 0.1706 0.1640 0.1700 27,496 -0.01(-4.17%)
Oct 19, 2021 0.1735 0.1786 0.1694 0.1774 154,410 +0.00(+2.54%)
Oct 18, 2021 0.1716 0.1797 0.1716 0.1730 71,189 -0.00(-0.06%)
Oct 15, 2021 0.1412 0.1780 0.1412 0.1731 47,369 +0.03(+19.38%)
Oct 14, 2021 0.1500 0.1607 0.1450 0.1450 61,584 -0.01(-6.51%)
Oct 13, 2021 0.1561 0.1565 0.1522 0.1551 24,609 -0.00(-1.27%)
Oct 12, 2021 0.1645 0.1680 0.1519 0.1571 58,184 -0.01(-5.65%)
Oct 11, 2021 0.1600 0.1825 0.1600 0.1665 19,653 +0.01(+3.35%)
Oct 08, 2021 0.1590 0.1620 0.1557 0.1611 72,032 +0.00(+1.38%)
Oct 07, 2021 0.1600 0.1681 0.1589 0.1589 11,350 +0.00(+0.32%)
Oct 06, 2021 0.1603 0.1652 0.1578 0.1584 9,140 -0.01(-4.12%)
Oct 05, 2021 0.1600 0.1652 0.1553 0.1652 95,515 +0.01(+4.03%)
Oct 04, 2021 0.1600 0.1648 0.1584 0.1588 21,624 +0.00(+0.57%)
Oct 01, 2021 0.1697 0.1705 0.1574 0.1579 31,919 +0.00(+0.25%)
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%)
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.