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 (%)
Feb 26, 2021 0.1248 0.1353 0.1200 0.1200 21,800 -0.02(-11.50%)
Feb 25, 2021 0.1420 0.1420 0.1271 0.1356 40,131 -0.00(-1.38%)
Feb 24, 2021 0.1232 0.1375 0.1190 0.1375 95,098 +0.02(+16.13%)
Feb 23, 2021 0.1301 0.1312 0.1099 0.1184 159,250 -0.02(-14.94%)
Feb 22, 2021 0.1570 0.1570 0.1300 0.1392 35,492 -0.00(-2.79%)
Feb 19, 2021 0.1423 0.1439 0.1320 0.1432 39,200 +0.00(+3.02%)
Feb 18, 2021 0.1430 0.1431 0.1332 0.1390 47,247 +0.00(+1.46%)
Feb 17, 2021 0.1400 0.1464 0.1366 0.1370 161,926 -0.01(-4.33%)
Feb 16, 2021 0.1516 0.1516 0.1400 0.1432 442,963 +0.00(+2.29%)
Feb 12, 2021 0.1600 0.1600 0.1400 0.1400 225,500 -0.01(-7.16%)
Feb 11, 2021 0.1668 0.1758 0.1409 0.1508 840,125 -0.01(-3.95%)
Feb 10, 2021 0.1400 0.1600 0.1360 0.1570 938,073 +0.02(+16.90%)
Feb 09, 2021 0.1310 0.1345 0.1250 0.1343 230,934 +0.01(+9.54%)
Feb 08, 2021 0.1153 0.1295 0.1153 0.1226 248,530 -0.00(-1.13%)
Feb 05, 2021 0.1225 0.1291 0.1130 0.1240 896,600 -0.00(-2.29%)
Feb 04, 2021 0.1314 0.1331 0.1195 0.1269 194,026 -0.00(-3.42%)
Feb 03, 2021 0.1316 0.1375 0.1313 0.1314 86,462 +0.00(+0.08%)
Feb 02, 2021 0.1350 0.1369 0.1300 0.1313 104,428 +0.00(+2.34%)
Feb 01, 2021 0.1309 0.1411 0.1250 0.1283 99,643 -0.00(-1.61%)
Jan 29, 2021 0.1100 0.1304 0.1078 0.1304 157,800 +0.01(+8.67%)
Jan 28, 2021 0.1375 0.1400 0.1200 0.1200 78,958 -0.01(-8.12%)
Jan 27, 2021 0.1175 0.1307 0.1175 0.1306 119,954 +0.01(+4.56%)
Jan 26, 2021 0.1369 0.1460 0.1249 0.1249 172,704 +0.00(+0.81%)
Jan 25, 2021 0.1110 0.1317 0.1110 0.1239 214,536 +0.01(+7.74%)
Jan 22, 2021 0.1220 0.1288 0.1082 0.1150 316,100 -0.01(-9.23%)
Jan 21, 2021 0.1536 0.1536 0.1200 0.1267 179,305 -0.02(-14.10%)
Jan 20, 2021 0.1590 0.1599 0.1419 0.1475 105,508 -0.00(-1.40%)
Jan 19, 2021 0.1441 0.1499 0.1321 0.1496 352,195 +0.03(+26.78%)
Jan 15, 2021 0.1218 0.1337 0.1134 0.1180 471,600 +0.00(+3.51%)
Jan 14, 2021 0.0912 0.1149 0.0900 0.1140 1,102,388 +0.03(+29.55%)
Jan 13, 2021 0.0862 0.0899 0.0840 0.0880 169,309 +0.01(+7.45%)
Jan 12, 2021 0.0949 0.0949 0.0819 0.0819 199,646 -0.01(-5.86%)
Jan 11, 2021 0.0862 0.0914 0.0794 0.0870 244,513 +0.00(+4.69%)
Jan 08, 2021 0.0781 0.0840 0.0731 0.0831 280,400 +0.01(+16.71%)
Jan 07, 2021 0.0750 0.0750 0.0670 0.0712 87,285 -0.00(-0.14%)
Jan 06, 2021 0.0657 0.0743 0.0657 0.0713 266,952 +0.01(+8.85%)
Jan 05, 2021 0.0670 0.0713 0.0630 0.0655 27,130 -0.00(-2.24%)
Jan 04, 2021 0.0549 0.0715 0.0549 0.0670 151,425 +0.02(+31.37%)
Dec 31, 2020 0.0510 0.0510 0.0510 177,789 -0.00(-5.56%)
Dec 30, 2020 0.0531 0.0560 0.0500 0.0540 177,789 +0.01(+15.14%)
Dec 29, 2020 0.0488 0.0519 0.0469 0.0469 48,815 -0.01(-18.72%)
Dec 28, 2020 0.0600 0.0699 0.0469 0.0577 187,573 +0.01(+15.40%)
Dec 24, 2020 0.0469 0.0526 0.0469 0.0500 7,100 +0.00(+2.04%)
Dec 23, 2020 0.0500 0.0561 0.0490 0.0490 185,844 -0.00(-2.00%)
Dec 22, 2020 0.0496 0.0576 0.0496 0.0500 77,712 -0.00(-3.85%)
Dec 21, 2020 0.0535 0.0576 0.0490 0.0520 121,813 +0.00(+5.91%)
Dec 18, 2020 0.0517 0.0578 0.0490 0.0491 16,000 +0.00(+0.20%)
Dec 17, 2020 0.0494 0.0548 0.0490 0.0490 40,405 +0.00(+0.00%)
Dec 16, 2020 0.0550 0.0550 0.0456 0.0490 352,577 -0.00(-3.92%)
Dec 15, 2020 0.0500 0.0533 0.0488 0.0510 55,620 +0.00(+1.39%)
Dec 14, 2020 0.0590 0.0590 0.0503 0.0503 32,134 +0.00(+0.00%)
Dec 11, 2020 0.0503 0.0587 0.0459 0.0503 82,000 -0.00(-7.71%)
Dec 10, 2020 0.0494 0.0587 0.0494 0.0545 150,693 -0.00(-0.91%)
Dec 09, 2020 0.0590 0.0590 0.0550 0.0550 256,157 +0.00(+0.00%)
Dec 08, 2020 0.0566 0.0586 0.0539 0.0550 108,047 -0.00(-3.51%)
Dec 07, 2020 0.0527 0.0600 0.0527 0.0570 45,503 +0.00(+0.00%)
Dec 04, 2020 0.0650 0.0650 0.0544 0.0570 132,000 +0.00(+3.64%)
Dec 03, 2020 0.0600 0.0630 0.0550 0.0550 213,010 -0.00(-0.72%)
Dec 02, 2020 0.0550 0.0554 0.0503 0.0554 333,798 -0.00(-0.72%)
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.