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

Decibel Cannabis CO Inc (OP: DBCCF )

0.0820 +0.0003 (+0.37%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 20, 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, 2022 0.0791 0.0791 0.0698 0.0726 36,395 -0.00(-1.63%)
Jun 29, 2022 0.0736 0.0760 0.0700 0.0738 4,000 +0.00(+0.00%)
Jun 28, 2022 0.0729 0.0754 0.0729 0.0738 460 -0.00(-5.38%)
Jun 27, 2022 0.0774 0.0780 0.0774 0.0780 1,100 +0.01(+7.14%)
Jun 24, 2022 0.0726 0.0755 0.0726 0.0728 2,882 -0.00(-4.21%)
Jun 23, 2022 0.0760 0.0775 0.0760 0.0760 95,376 -0.00(-1.68%)
Jun 22, 2022 0.0769 0.0778 0.0769 0.0773 8,050 +0.00(+2.25%)
Jun 21, 2022 0.0777 0.0778 0.0756 0.0756 1,000 -0.00(-3.69%)
Jun 17, 2022 0.0782 0.0810 0.0756 0.0785 8,550 -0.00(-0.88%)
Jun 16, 2022 0.0720 0.0833 0.0720 0.0792 14,110 -0.00(-2.58%)
Jun 15, 2022 0.0764 0.0857 0.0764 0.0813 27,501 +0.00(+2.39%)
Jun 14, 2022 0.0800 0.0860 0.0785 0.0794 38,905 +0.00(+4.20%)
Jun 13, 2022 0.0777 0.0817 0.0710 0.0762 113,955 -0.01(-9.82%)
Jun 10, 2022 0.0743 0.0855 0.0743 0.0845 3,150 +0.01(+7.64%)
Jun 09, 2022 0.0700 0.0785 0.0700 0.0785 39,611 +0.00(+0.00%)
Jun 08, 2022 0.0714 0.0785 0.0714 0.0785 2,835 +0.01(+7.24%)
Jun 07, 2022 0.0745 0.0785 0.0728 0.0732 7,053 +0.00(+0.00%)
Jun 06, 2022 0.0732 0.0785 0.0699 0.0732 29,510 -0.01(-6.75%)
Jun 03, 2022 0.0736 0.0801 0.0700 0.0785 99,137 +0.00(+0.51%)
Jun 02, 2022 0.0700 0.0781 0.0657 0.0781 131,700 +0.01(+8.17%)
Jun 01, 2022 0.0720 0.0723 0.0694 0.0722 35,730 +0.00(+0.42%)
May 31, 2022 0.0719 0.0719 0.0719 0.0719 4,260 +0.01(+11.13%)
May 27, 2022 0.0646 0.0713 0.0621 0.0647 109,100 -0.00(-3.72%)
May 26, 2022 0.0580 0.0714 0.0580 0.0672 86,025 -0.00(-4.68%)
May 25, 2022 0.0670 0.0705 0.0665 0.0705 18,128 +0.00(+6.82%)
May 24, 2022 0.0643 0.0670 0.0643 0.0660 34,143 -0.00(-4.07%)
May 23, 2022 0.0790 0.0790 0.0688 0.0688 10,200 +0.01(+11.69%)
May 20, 2022 0.0616 0.0616 0.0616 0.0616 148 -0.00(-0.32%)
May 19, 2022 0.0618 0.0618 0.0618 0.0618 800 +0.00(+5.64%)
May 18, 2022 0.0622 0.0622 0.0585 0.0585 80,059 -0.00(-6.40%)
May 17, 2022 0.0625 0.0625 0.0625 0.0625 2,800 -0.00(-3.55%)
May 16, 2022 0.0700 0.0700 0.0625 0.0648 93,500 -0.01(-7.16%)
May 13, 2022 0.0683 0.0698 0.0683 0.0698 12,500 +0.01(+11.50%)
May 12, 2022 0.0605 0.0656 0.0601 0.0626 145,499 -0.01(-8.88%)
May 11, 2022 0.0721 0.0790 0.0687 0.0687 56,409 -0.00(-2.69%)
May 10, 2022 0.0662 0.0780 0.0644 0.0706 84,520 +0.01(+23.00%)
May 09, 2022 0.0720 0.0739 0.0574 0.0574 33,615 -0.02(-20.72%)
May 06, 2022 0.0687 0.0748 0.0687 0.0724 8,693 +0.01(+8.87%)
May 05, 2022 0.0732 0.0732 0.0651 0.0665 43,915 -0.00(-6.99%)
May 04, 2022 0.0667 0.0715 0.0652 0.0715 42,960 +0.00(+4.38%)
May 03, 2022 0.0721 0.0743 0.0685 0.0685 12,460 -0.00(-6.16%)
May 02, 2022 0.0738 0.0862 0.0686 0.0730 60,186 -0.01(-11.52%)
Apr 29, 2022 0.0825 0.0825 0.0825 0.0825 607 +0.00(+1.60%)
Apr 28, 2022 0.0770 0.0824 0.0758 0.0812 42,227 +0.00(+2.40%)
Apr 27, 2022 0.0818 0.0818 0.0784 0.0793 53,578 -0.00(-3.41%)
Apr 26, 2022 0.0760 0.0940 0.0760 0.0821 107,168 -0.00(-2.61%)
Apr 25, 2022 0.0839 0.0848 0.0815 0.0843 62,400 -0.00(-0.24%)
Apr 22, 2022 0.0880 0.0963 0.0822 0.0845 42,410 -0.00(-3.98%)
Apr 21, 2022 0.0820 0.0930 0.0820 0.0880 16,258 +0.00(+1.27%)
Apr 20, 2022 0.0844 0.0869 0.0840 0.0869 44,619 +0.00(+3.33%)
Apr 19, 2022 0.0800 0.0846 0.0800 0.0841 44,852 +0.00(+5.12%)
Apr 18, 2022 0.0800 0.0800 0.0800 0.0800 99,490 -0.00(-2.08%)
Apr 13, 2022 0.0817 0 -0.00(-5.33%)
Apr 12, 2022 0.0853 0.0863 0.0853 0.0863 1,100 +0.00(+1.77%)
Apr 11, 2022 0.0970 0.0970 0.0800 0.0848 19,068 +0.00(+2.79%)
Apr 08, 2022 0.0821 0.0851 0.0821 0.0825 20,031 +0.00(+3.13%)
Apr 06, 2022 0.0800 0 -0.00(-3.61%)
Apr 05, 2022 0.0855 0.0873 0.0800 0.0830 57,559 -0.00(-4.27%)
Apr 04, 2022 0.0850 0.0888 0.0840 0.0867 56,561 -0.00(-2.14%)
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.