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, 2022 0.0900 0.0900 0.0754 0.0754 39,025 +0.00(+0.13%)
Aug 30, 2022 0.0733 0.0810 0.0733 0.0753 12,686 -0.00(-0.53%)
Aug 29, 2022 0.0760 0.0769 0.0757 0.0757 1,200 +0.00(+1.88%)
Aug 26, 2022 0.0744 0.0757 0.0743 0.0743 1,735 -0.00(-3.00%)
Aug 25, 2022 0.0760 0.0766 0.0740 0.0766 14,101 +0.01(+9.43%)
Aug 24, 2022 0.0757 0.0757 0.0700 0.0700 7,500 -0.01(-12.50%)
Aug 23, 2022 0.0729 0.0800 0.0700 0.0800 14,020 +0.01(+14.29%)
Aug 22, 2022 0.0700 0.0700 0.0700 0.0700 35,040 +0.00(+0.00%)
Aug 19, 2022 0.0681 0.0790 0.0681 0.0700 31,280 -0.00(-4.76%)
Aug 18, 2022 0.0779 0.0779 0.0735 0.0735 22,513 -0.00(-2.00%)
Aug 17, 2022 0.0719 0.0777 0.0719 0.0750 95,635 -0.00(-2.47%)
Aug 16, 2022 0.0781 0.0785 0.0732 0.0769 62,927 +0.00(+3.78%)
Aug 15, 2022 0.0728 0.0808 0.0728 0.0741 4,805 -0.01(-6.44%)
Aug 12, 2022 0.0723 0.0792 0.0701 0.0792 61,668 +0.01(+8.20%)
Aug 11, 2022 0.0732 0.0732 0.0732 0.0732 500 +0.01(+7.33%)
Aug 09, 2022 0.0682 50 -0.00(-4.75%)
Aug 08, 2022 0.0723 0.0729 0.0700 0.0716 17,060 +0.00(+3.92%)
Aug 05, 2022 0.0721 0.0721 0.0689 0.0689 6,920 -0.00(-4.57%)
Aug 04, 2022 0.0741 0.0744 0.0689 0.0722 10,178 -0.00(-0.82%)
Aug 03, 2022 0.0700 0.0779 0.0653 0.0728 25,728 -0.00(-4.34%)
Aug 02, 2022 0.0690 0.0761 0.0653 0.0761 16,664 +0.00(+0.26%)
Aug 01, 2022 0.0764 0.0764 0.0647 0.0759 5,354 +0.00(+4.83%)
Jul 29, 2022 0.0688 0.0724 0.0688 0.0724 8,000 +0.01(+11.38%)
Jul 28, 2022 0.0723 0.0723 0.0650 0.0650 112,148 -0.00(-5.80%)
Jul 27, 2022 0.0776 0.0803 0.0690 0.0690 2,000 -0.00(-4.83%)
Jul 26, 2022 0.0814 0.0814 0.0725 0.0725 10,711 -0.00(-3.20%)
Jul 25, 2022 0.0706 0.0827 0.0706 0.0749 38,045 -0.01(-9.32%)
Jul 22, 2022 0.0850 0.0850 0.0810 0.0826 25,650 +0.00(+1.35%)
Jul 21, 2022 0.0812 0.0815 0.0812 0.0815 10,200 -0.00(-4.79%)
Jul 20, 2022 0.0788 0.0893 0.0788 0.0856 16,961 +0.00(+3.13%)
Jul 19, 2022 0.0720 0.0831 0.0720 0.0830 248,364 +0.01(+9.07%)
Jul 18, 2022 0.0735 0.0776 0.0707 0.0761 47,798 +0.01(+9.65%)
Jul 15, 2022 0.0696 0.0702 0.0644 0.0694 48,750 -0.00(-5.45%)
Jul 14, 2022 0.0676 0.0735 0.0655 0.0734 28,922 +0.01(+16.51%)
Jul 13, 2022 0.0630 0.0630 0.0628 0.0630 5,020 +0.00(+0.48%)
Jul 12, 2022 0.0649 0.0650 0.0625 0.0627 94,961 -0.00(-0.16%)
Jul 11, 2022 0.0605 0.0656 0.0605 0.0628 13,550 +0.00(+0.16%)
Jul 08, 2022 0.0631 0.0631 0.0627 0.0627 1,146 -0.00(-1.88%)
Jul 07, 2022 0.0650 0.0652 0.0615 0.0639 56,249 -0.00(-0.62%)
Jul 06, 2022 0.0638 0.0675 0.0615 0.0643 15,734 -0.01(-8.14%)
Jul 05, 2022 0.0702 0.0704 0.0675 0.0700 3,408 -0.00(-4.11%)
Jul 01, 2022 0.0681 0.0730 0.0631 0.0730 50,100 +0.00(+0.55%)
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%)
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.