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

Decibel Cannabis CO Inc (OP: DBCCF )

0.0965 +0.0044 (+4.78%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 26, 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 29, 2024 0.0894 0.0894 0.0769 0.0806 71,150 -0.01(-9.23%)
Feb 28, 2024 0.0894 0.0894 0.0850 0.0888 118,035 -0.00(-0.45%)
Feb 27, 2024 0.0885 0.0918 0.0880 0.0892 53,179 +0.00(+0.45%)
Feb 26, 2024 0.0838 0.0930 0.0838 0.0888 116,860 -0.00(-2.84%)
Feb 23, 2024 0.0877 0.0919 0.0858 0.0914 328,533 +0.00(+4.94%)
Feb 22, 2024 0.0871 0.0881 0.0848 0.0871 120,190 +0.00(+0.69%)
Feb 21, 2024 0.0930 0.0930 0.0865 0.0865 101,619 -0.01(-6.99%)
Feb 20, 2024 0.0882 0.0930 0.0880 0.0930 36,373 +0.00(+2.31%)
Feb 16, 2024 0.0931 0.0970 0.0907 0.0909 46,631 +0.00(+3.06%)
Feb 15, 2024 0.0941 0.0941 0.0865 0.0882 128,106 -0.01(-9.17%)
Feb 14, 2024 0.0966 0.0975 0.0934 0.0971 71,044 +0.00(+2.21%)
Feb 13, 2024 0.0954 0.0961 0.0924 0.0950 58,600 +0.00(+2.93%)
Feb 12, 2024 0.0949 0.0949 0.0923 0.0923 47,156 -0.00(-0.54%)
Feb 09, 2024 0.0882 0.0942 0.0882 0.0928 141,100 +0.00(+3.11%)
Feb 08, 2024 0.0932 0.0933 0.0880 0.0900 92,948 -0.00(-0.22%)
Feb 07, 2024 0.0883 0.0917 0.0797 0.0902 383,000 +0.00(+0.11%)
Feb 06, 2024 0.0850 0.0990 0.0850 0.0901 454,673 +0.00(+1.81%)
Feb 05, 2024 0.0967 0.1020 0.0856 0.0885 503,899 -0.01(-13.06%)
Feb 02, 2024 0.0986 0.1024 0.0982 0.1018 48,267 +0.00(+4.95%)
Feb 01, 2024 0.1011 0.1011 0.0970 0.0970 33,930 -0.00(-2.32%)
Jan 31, 2024 0.1030 0.1031 0.0993 0.0993 60,803 -0.00(-1.49%)
Jan 30, 2024 0.0990 0.1036 0.0950 0.1008 192,772 -0.00(-4.00%)
Jan 29, 2024 0.1048 0.1058 0.1000 0.1050 72,739 -0.00(-4.11%)
Jan 26, 2024 0.0979 0.1110 0.0969 0.1095 139,704 +0.01(+4.99%)
Jan 25, 2024 0.1049 0.1049 0.1008 0.1043 100,730 +0.00(+1.26%)
Jan 24, 2024 0.1014 0.1090 0.1014 0.1030 419,299 +0.00(+5.10%)
Jan 23, 2024 0.1052 0.1052 0.0975 0.0980 48,502 -0.01(-5.13%)
Jan 22, 2024 0.1010 0.1062 0.1002 0.1033 343,000 +0.00(+2.08%)
Jan 19, 2024 0.1003 0.1015 0.0985 0.1012 439,859 +0.00(+1.00%)
Jan 18, 2024 0.1030 0.1054 0.1002 0.1002 81,524 -0.00(-2.81%)
Jan 17, 2024 0.1036 0.1050 0.1023 0.1031 229,150 -0.00(-0.39%)
Jan 16, 2024 0.1070 0.1076 0.1000 0.1035 897,386 -0.01(-5.39%)
Jan 12, 2024 0.1041 0.1094 0.1045 0.1094 27,213 +0.00(+0.37%)
Jan 11, 2024 0.1100 0.1121 0.1026 0.1090 28,210 +0.00(+1.21%)
Jan 10, 2024 0.1084 0.1122 0.1077 0.1077 439,500 -0.00(-0.74%)
Jan 09, 2024 0.1048 0.1085 0.1040 0.1085 28,584 +0.00(+3.53%)
Jan 08, 2024 0.1098 0.1098 0.1027 0.1048 324,191 -0.00(-1.13%)
Jan 05, 2024 0.1002 0.1060 0.1002 0.1060 57,113 +0.00(+4.74%)
Jan 04, 2024 0.0995 0.1020 0.0993 0.1012 404,750 -0.00(-0.30%)
Jan 03, 2024 0.0985 0.1015 0.0975 0.1015 107,455 +0.00(+4.10%)
Jan 02, 2024 0.0960 0.1000 0.0960 0.0975 59,764 -0.00(-0.91%)
Dec 29, 2023 0.1090 0.1090 0.0956 0.0984 103,851 -0.00(-0.30%)
Dec 28, 2023 0.0965 0.1003 0.0965 0.0987 192,994 -0.00(-0.30%)
Dec 27, 2023 0.1090 0.1090 0.0990 0.0990 90,305 -0.00(-2.94%)
Dec 26, 2023 0.1111 0.1111 0.1010 0.1020 83,529 -0.00(-1.45%)
Dec 22, 2023 0.1010 0.1035 0.0966 0.1035 152,158 +0.00(+2.48%)
Dec 21, 2023 0.1053 0.1053 0.0955 0.1010 224,109 -0.00(-0.49%)
Dec 20, 2023 0.0999 0.1068 0.0999 0.1015 353,740 +0.00(+1.60%)
Dec 19, 2023 0.1000 0.1020 0.0925 0.0999 149,794 +0.01(+6.16%)
Dec 18, 2023 0.1000 0.1000 0.0900 0.0941 157,916 +0.00(+0.97%)
Dec 15, 2023 0.0969 0.0980 0.0921 0.0932 17,840 -0.00(-3.92%)
Dec 14, 2023 0.0935 0.0974 0.0934 0.0970 36,270 +0.00(+4.98%)
Dec 13, 2023 0.0900 0.0930 0.0900 0.0924 182,231 -0.00(-0.43%)
Dec 12, 2023 0.0960 0.1000 0.0912 0.0928 183,494 -0.00(-2.11%)
Dec 11, 2023 0.0950 0.0979 0.0918 0.0948 199,206 -0.00(-0.32%)
Dec 08, 2023 0.0938 0.0974 0.0920 0.0951 380,621 -0.00(-1.55%)
Dec 07, 2023 0.1036 0.1074 0.0947 0.0966 143,610 -0.01(-9.55%)
Dec 06, 2023 0.1019 0.1086 0.1019 0.1068 214,100 +0.00(+0.56%)
Dec 05, 2023 0.1069 0.1085 0.1014 0.1062 316,996 +0.00(+1.53%)
Dec 04, 2023 0.1088 0.1159 0.0986 0.1046 1,433,529 -0.00(-0.85%)
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.