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 (%)
Aug 31, 2021 0.2320 0.2320 0.2122 0.2200 298,476 -0.01(-4.35%)
Aug 30, 2021 0.2406 0.2406 0.2250 0.2300 186,828 -0.01(-3.16%)
Aug 27, 2021 0.2250 0.2477 0.2207 0.2375 363,755 -0.02(-8.69%)
Aug 26, 2021 0.2651 0.2682 0.2601 0.2601 38,776 -0.01(-2.00%)
Aug 25, 2021 0.2592 0.2700 0.2592 0.2654 149,213 +0.00(+0.04%)
Aug 24, 2021 0.2823 0.2873 0.2653 0.2653 105,521 -0.02(-5.96%)
Aug 23, 2021 0.2800 0.2880 0.2671 0.2821 162,775 +0.01(+4.33%)
Aug 20, 2021 0.2639 0.2704 0.2625 0.2704 33,163 +0.01(+2.04%)
Aug 19, 2021 0.2549 0.2678 0.2500 0.2650 56,855 -0.00(-1.45%)
Aug 18, 2021 0.2593 0.2720 0.2506 0.2689 65,179 +0.01(+2.09%)
Aug 17, 2021 0.2456 0.2663 0.2417 0.2634 49,680 +0.01(+4.44%)
Aug 16, 2021 0.2629 0.2689 0.2500 0.2522 88,425 -0.01(-3.00%)
Aug 13, 2021 0.2856 0.2856 0.2500 0.2600 271,358 -0.02(-7.11%)
Aug 12, 2021 0.2857 0.2857 0.2714 0.2799 211,832 +0.01(+5.62%)
Aug 11, 2021 0.2821 0.2845 0.2650 0.2650 1,050,497 -0.01(-2.29%)
Aug 10, 2021 0.2880 0.2880 0.2610 0.2712 34,125 -0.01(-2.52%)
Aug 09, 2021 0.2703 0.2794 0.2703 0.2782 36,590 +0.01(+2.92%)
Aug 06, 2021 0.2855 0.2855 0.2698 0.2703 22,359 -0.01(-3.46%)
Aug 05, 2021 0.2800 0.2818 0.2620 0.2800 7,866 +0.01(+3.86%)
Aug 04, 2021 0.2700 0.2750 0.2696 0.2696 2,963 +0.00(+1.09%)
Aug 03, 2021 0.2791 0.2800 0.2667 0.2667 8,191 +0.01(+3.61%)
Aug 02, 2021 0.2495 0.2815 0.2410 0.2574 68,346 -0.02(-7.84%)
Jul 30, 2021 0.2800 0.2841 0.2713 0.2793 55,614 +0.01(+5.56%)
Jul 29, 2021 0.2521 0.2858 0.2521 0.2646 112,978 +0.02(+8.13%)
Jul 28, 2021 0.2420 0.2475 0.2360 0.2447 14,294 +0.01(+2.47%)
Jul 27, 2021 0.2337 0.2410 0.2281 0.2388 136,212 -0.00(-1.85%)
Jul 26, 2021 0.2310 0.2501 0.2310 0.2433 116,336 +0.01(+3.49%)
Jul 23, 2021 0.2484 0.2517 0.2351 0.2351 12,000 -0.01(-2.85%)
Jul 22, 2021 0.2500 0.2568 0.2420 0.2420 12,130 -0.00(-0.33%)
Jul 21, 2021 0.2574 0.2600 0.2428 0.2428 43,857 -0.00(-0.45%)
Jul 20, 2021 0.2450 0.2482 0.2366 0.2439 13,923 +0.01(+5.08%)
Jul 19, 2021 0.2532 0.2652 0.2257 0.2321 72,756 -0.03(-11.55%)
Jul 16, 2021 0.2497 0.2624 0.2497 0.2624 64,807 +0.00(+0.73%)
Jul 15, 2021 0.2480 0.2605 0.2480 0.2605 98,486 -0.01(-3.48%)
Jul 14, 2021 0.2770 0.2809 0.2654 0.2699 110,573 -0.01(-2.32%)
Jul 13, 2021 0.2551 0.2789 0.2500 0.2763 332,596 +0.03(+10.52%)
Jul 12, 2021 0.2490 0.2559 0.2402 0.2500 59,274 -0.00(-1.15%)
Jul 09, 2021 0.2500 0.2559 0.2360 0.2529 40,678 +0.02(+9.39%)
Jul 08, 2021 0.2372 0.2515 0.2214 0.2312 225,751 -0.02(-7.52%)
Jul 07, 2021 0.2355 0.2621 0.2312 0.2500 64,955 +0.01(+2.04%)
Jul 06, 2021 0.2530 0.2580 0.2397 0.2450 33,610 +0.00(+1.28%)
Jul 02, 2021 0.2553 0.2553 0.1923 0.2419 615,044 -0.02(-7.74%)
Jul 01, 2021 0.2506 0.2800 0.2452 0.2622 15,905 +0.00(+0.85%)
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%)
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.