Skip to main content

Decibel Cannabis CO Inc (OP: DBCCF )

0.0914 +0.0006 (+0.66%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0930 0.0931 0.0880 0.0908 34,409 +0.00(+2.71%)
Mar 26, 2024 0.0891 0.0892 0.0867 0.0884 13,911 -0.00(-1.34%)
Mar 25, 2024 0.0900 0.0913 0.0862 0.0896 490,403 -0.00(-2.61%)
Mar 22, 2024 0.0905 0.0932 0.0884 0.0920 75,501 +0.01(+11.38%)
Mar 21, 2024 0.0933 0.0970 0.0801 0.0826 277,818 -0.01(-13.05%)
Mar 20, 2024 0.0932 0.1006 0.0920 0.0950 46,911 +0.00(+2.37%)
Mar 19, 2024 0.0845 0.0949 0.0810 0.0928 97,822 +0.00(+3.11%)
Mar 18, 2024 0.0782 0.0900 0.0782 0.0900 323,035 +0.01(+9.89%)
Mar 15, 2024 0.0781 0.0825 0.0745 0.0819 65,586 +0.00(+0.49%)
Mar 14, 2024 0.0793 0.0825 0.0788 0.0815 25,642 +0.00(+3.82%)
Mar 13, 2024 0.0824 0.0824 0.0751 0.0785 167,901 -0.00(-0.63%)
Mar 12, 2024 0.0800 0.0824 0.0790 0.0790 214,592 -0.00(-2.95%)
Mar 11, 2024 0.0800 0.0822 0.0800 0.0814 27,043 +0.00(+1.75%)
Mar 08, 2024 0.0815 0.0815 0.0784 0.0800 83,677 +0.00(+0.38%)
Mar 07, 2024 0.0775 0.0821 0.0753 0.0797 171,218 +0.00(+0.63%)
Mar 06, 2024 0.0825 0.0825 0.0715 0.0792 257,275 +0.00(+4.90%)
Mar 05, 2024 0.0875 0.0875 0.0755 0.0755 129,734 -0.01(-9.90%)
Mar 04, 2024 0.0842 0.0891 0.0820 0.0838 43,316 +0.00(+3.84%)
Mar 01, 2024 0.0802 0.0853 0.0802 0.0807 67,820 +0.00(+0.12%)
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 0.1020 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%)
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.