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 (%)
Jun 30, 2021 0.2657 0.2673 0.2578 0.2600 39,336 -0.00(-1.40%)
Jun 29, 2021 0.2680 0.2700 0.2610 0.2637 81,465 -0.00(-1.75%)
Jun 28, 2021 0.2690 0.2764 0.2638 0.2684 69,553 -0.00(-0.22%)
Jun 25, 2021 0.2800 0.2800 0.2616 0.2690 59,305 -0.00(-1.61%)
Jun 24, 2021 0.2800 0.2800 0.2710 0.2734 43,314 -0.01(-2.36%)
Jun 23, 2021 0.2900 0.2900 0.2766 0.2800 59,307 -0.00(-0.96%)
Jun 22, 2021 0.2759 0.2849 0.2748 0.2827 8,996 -0.00(-0.32%)
Jun 21, 2021 0.2883 0.2883 0.2772 0.2836 58,821 +0.01(+2.49%)
Jun 18, 2021 0.2769 0.2812 0.2744 0.2767 167,114 +0.01(+3.59%)
Jun 17, 2021 0.2654 0.2776 0.2610 0.2671 9,980 +0.00(+0.75%)
Jun 16, 2021 0.2704 0.2727 0.2649 0.2651 75,830 -0.01(-3.35%)
Jun 15, 2021 0.2785 0.2838 0.2651 0.2743 158,751 -0.01(-4.89%)
Jun 14, 2021 0.2816 0.2970 0.2795 0.2884 73,280 +0.00(+0.03%)
Jun 11, 2021 0.2632 0.2883 0.2632 0.2883 316,642 +0.02(+6.78%)
Jun 10, 2021 0.2416 0.2703 0.2400 0.2700 82,727 +0.02(+9.22%)
Jun 09, 2021 0.2417 0.2503 0.2405 0.2472 11,524 +0.00(+0.90%)
Jun 08, 2021 0.2414 0.2525 0.2414 0.2450 10,819 +0.00(+2.04%)
Jun 07, 2021 0.2542 0.2542 0.2400 0.2401 49,748 +0.01(+3.40%)
Jun 04, 2021 0.2344 0.2442 0.2307 0.2322 88,958 +0.00(+0.17%)
Jun 03, 2021 0.2307 0.2375 0.2307 0.2318 12,050 +0.00(+1.67%)
Jun 02, 2021 0.2503 0.2522 0.2187 0.2280 154,144 +0.00(+0.00%)
Jun 01, 2021 0.2000 0.2327 0.2000 0.2280 26,963 +0.02(+10.36%)
May 28, 2021 0.2304 0.2406 0.2064 0.2066 97,421 -0.02(-10.17%)
May 27, 2021 0.2880 0.2880 0.2300 0.2300 138,202 -0.02(-8.00%)
May 26, 2021 0.2593 0.2598 0.2400 0.2500 56,187 +0.00(+2.00%)
May 25, 2021 0.2360 0.2800 0.2297 0.2451 321,381 +0.04(+19.56%)
May 24, 2021 0.1945 0.2400 0.1945 0.2050 82,381 +0.01(+5.45%)
May 21, 2021 0.1900 0.1950 0.1823 0.1944 83,423 +0.00(+2.32%)
May 20, 2021 0.1904 0.1912 0.1839 0.1900 30,110 +0.00(+0.05%)
May 19, 2021 0.1980 0.1981 0.1835 0.1899 90,928 +0.00(+0.21%)
May 18, 2021 0.1895 0.1956 0.1800 0.1895 60,035 +0.01(+5.28%)
May 17, 2021 0.1843 0.1914 0.1783 0.1800 107,462 -0.01(-3.12%)
May 14, 2021 0.1715 0.1940 0.1708 0.1858 140,586 +0.02(+11.39%)
May 13, 2021 0.1597 0.1735 0.1554 0.1668 62,945 +0.01(+5.10%)
May 12, 2021 0.1552 0.1681 0.1552 0.1587 25,081 -0.00(-1.06%)
May 11, 2021 0.1562 0.1604 0.1474 0.1604 15,110 +0.00(+0.25%)
May 10, 2021 0.1755 0.1755 0.1557 0.1600 42,558 +0.00(+0.00%)
May 07, 2021 0.1600 0.1645 0.1589 0.1600 15,215 +0.00(+0.00%)
May 06, 2021 0.1538 0.1600 0.1514 0.1600 92,127 +0.01(+6.45%)
May 05, 2021 0.1421 0.1504 0.1421 0.1503 71,669 +0.00(+3.16%)
May 04, 2021 0.1418 0.1457 0.1418 0.1457 17,300 -0.00(-2.87%)
May 03, 2021 0.1524 0.1524 0.1400 0.1500 29,770 +0.01(+3.45%)
Apr 30, 2021 0.1418 0.1521 0.1416 0.1450 48,300 +0.00(+1.75%)
Apr 29, 2021 0.1492 0.1492 0.1425 0.1425 3,746 -0.00(-0.70%)
Apr 28, 2021 0.1501 0.1501 0.1390 0.1435 117,957 -0.00(-0.49%)
Apr 27, 2021 0.1458 0.1494 0.1420 0.1442 24,325 -0.00(-0.55%)
Apr 26, 2021 0.1500 0.1585 0.1420 0.1450 69,401 -0.00(-1.76%)
Apr 23, 2021 0.1500 0.1500 0.1434 0.1476 14,700 +0.01(+3.65%)
Apr 22, 2021 0.1420 0.1448 0.1420 0.1424 25,070 +0.00(+0.14%)
Apr 21, 2021 0.1577 0.1577 0.1420 0.1422 23,170 -0.00(-3.07%)
Apr 20, 2021 0.1538 0.1538 0.1430 0.1467 52,435 +0.00(+1.17%)
Apr 19, 2021 0.1395 0.1514 0.1390 0.1450 64,203 -0.00(-1.02%)
Apr 16, 2021 0.1459 0.1525 0.1351 0.1465 61,100 +0.00(+1.74%)
Apr 15, 2021 0.1450 0.1478 0.1386 0.1440 23,713 -0.00(-2.04%)
Apr 14, 2021 0.1400 0.1510 0.1322 0.1470 162,193 +0.01(+11.20%)
Apr 13, 2021 0.1316 0.1365 0.1289 0.1322 33,743 +0.00(+2.88%)
Apr 12, 2021 0.1270 0.1318 0.1229 0.1285 15,453 +0.00(+1.10%)
Apr 09, 2021 0.1295 0.1317 0.1258 0.1271 21,700 -0.01(-3.93%)
Apr 08, 2021 0.1354 0.1354 0.1323 0.1323 27,000 +0.00(+1.93%)
Apr 07, 2021 0.1200 0.1298 0.1200 0.1298 43,233 +0.00(+2.61%)
Apr 06, 2021 0.1328 0.1328 0.1265 0.1265 6,620 -0.00(-2.32%)
Apr 05, 2021 0.1257 0.1340 0.1230 0.1295 21,310 -0.00(-1.97%)
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.