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

Decibel Cannabis CO Inc (OP: DBCCF )

0.0844 -0.0007 (-0.82%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 9, 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 (%)
Jan 31, 2022 0.1098 0.1098 0.1007 0.1075 44,984 +0.00(+3.76%)
Jan 28, 2022 0.1036 0.1036 0.1036 0.1036 250 -0.00(-3.09%)
Jan 27, 2022 0.1105 0.1105 0.1000 0.1069 7,788 +0.00(+2.39%)
Jan 26, 2022 0.1043 0.1045 0.1014 0.1044 13,203 +0.00(+0.10%)
Jan 25, 2022 0.1050 0.1073 0.1001 0.1043 121,955 -0.00(-1.42%)
Jan 24, 2022 0.1115 0.1137 0.1043 0.1058 62,762 -0.01(-8.00%)
Jan 21, 2022 0.1065 0.1150 0.1065 0.1150 28,260 +0.00(+3.51%)
Jan 20, 2022 0.1070 0.1174 0.1070 0.1111 9,701 -0.01(-5.20%)
Jan 19, 2022 0.1150 0.1259 0.1150 0.1172 24,009 -0.00(-0.85%)
Jan 18, 2022 0.1158 0.1206 0.1148 0.1182 27,500 -0.00(-1.50%)
Jan 14, 2022 0.1200 0 +0.00(+3.90%)
Jan 13, 2022 0.1131 0.1155 0.1131 0.1155 2,300 +0.00(+0.52%)
Jan 12, 2022 0.1274 0.1274 0.1149 0.1149 11,171 -0.00(-2.46%)
Jan 11, 2022 0.1124 0.1178 0.1067 0.1178 4,320 -0.00(-1.01%)
Jan 10, 2022 0.1175 0.1202 0.1143 0.1190 20,907 -0.01(-4.72%)
Jan 07, 2022 0.1149 0.1249 0.1110 0.1249 10,655 +0.01(+8.42%)
Jan 06, 2022 0.1273 0.1300 0.1152 0.1152 10,221 -0.01(-10.00%)
Jan 05, 2022 0.1208 0.1292 0.1208 0.1280 24,204 +0.01(+6.93%)
Jan 04, 2022 0.1131 0.1197 0.1110 0.1197 27,351 +0.01(+5.74%)
Jan 03, 2022 0.1149 0.1149 0.1020 0.1132 15,036 +0.00(+0.00%)
Dec 31, 2021 0.1020 0.1149 0.1020 0.1132 34,403 +0.00(+2.91%)
Dec 30, 2021 0.1020 0.1143 0.1020 0.1100 205,367 +0.01(+5.06%)
Dec 29, 2021 0.1058 0.1144 0.1047 0.1047 19,300 -0.01(-7.59%)
Dec 28, 2021 0.1000 0.1133 0.1000 0.1133 4,958 +0.01(+12.74%)
Dec 27, 2021 0.1074 0.1074 0.1005 0.1005 2,050 -0.01(-11.22%)
Dec 23, 2021 0.1080 0.1160 0.1080 0.1132 38,100 +0.00(+4.62%)
Dec 22, 2021 0.1090 0.1164 0.1082 0.1082 67,339 +0.00(+0.46%)
Dec 21, 2021 0.1235 0.1235 0.1075 0.1077 21,680 -0.01(-9.04%)
Dec 20, 2021 0.1109 0.1264 0.1100 0.1184 33,210 +0.00(+2.96%)
Dec 17, 2021 0.1155 0.1211 0.1149 0.1150 16,050 +0.00(+0.88%)
Dec 16, 2021 0.1158 0.1181 0.1100 0.1140 30,816 +0.00(+3.83%)
Dec 15, 2021 0.1100 0.1100 0.1082 0.1098 111,225 -0.00(-3.68%)
Dec 14, 2021 0.1091 0.1163 0.1074 0.1140 61,037 -0.00(-0.87%)
Dec 13, 2021 0.1188 0.1200 0.1125 0.1150 50,030 -0.00(-3.20%)
Dec 10, 2021 0.1180 0.1295 0.1127 0.1188 118,025 -0.00(-2.62%)
Dec 09, 2021 0.1350 0.1376 0.1185 0.1220 120,857 -0.01(-6.15%)
Dec 08, 2021 0.1430 0.1430 0.1300 0.1300 203,590 +0.00(+0.39%)
Dec 07, 2021 0.1179 0.1362 0.1092 0.1295 202,947 +0.02(+18.59%)
Dec 06, 2021 0.1120 0.1177 0.0999 0.1092 153,389 -0.00(-2.67%)
Dec 03, 2021 0.1235 0.1267 0.1120 0.1122 109,973 -0.01(-10.24%)
Dec 02, 2021 0.1327 0.1337 0.1250 0.1250 30,285 -0.01(-5.66%)
Dec 01, 2021 0.1322 0.1380 0.1319 0.1325 12,572 +0.00(+0.15%)
Nov 30, 2021 0.1400 0.1400 0.1303 0.1323 26,881 -0.01(-6.83%)
Nov 29, 2021 0.1303 0.1445 0.1303 0.1420 68,435 -0.00(-0.35%)
Nov 26, 2021 0.1425 0.1425 0.1420 0.1425 2,085 -0.00(-3.32%)
Nov 24, 2021 0.1300 0.1474 0.1224 0.1474 16,592 +0.02(+12.52%)
Nov 23, 2021 0.1500 0.1500 0.1230 0.1310 174,044 -0.01(-9.84%)
Nov 22, 2021 0.1605 0.1672 0.1450 0.1453 45,338 -0.02(-13.10%)
Nov 19, 2021 0.1722 0.1722 0.1612 0.1672 7,233 +0.00(+1.77%)
Nov 18, 2021 0.1750 0.1643 0.1643 0.1643 131,748 -0.02(-9.08%)
Nov 17, 2021 0.1899 0.1899 0.1801 0.1807 27,764 -0.01(-3.88%)
Nov 16, 2021 0.1778 0.1889 0.1750 0.1880 56,229 +0.01(+7.43%)
Nov 15, 2021 0.1609 0.1757 0.1609 0.1750 206,730 +0.01(+3.00%)
Nov 12, 2021 0.1682 0.1699 0.1682 0.1699 8,802 -0.00(-1.16%)
Nov 11, 2021 0.1719 0.1720 0.1660 0.1719 17,515 +0.00(+0.00%)
Nov 09, 2021 0.1650 0.1719 0.1650 0.1719 11,600 +0.00(+1.96%)
Nov 08, 2021 0.1713 0.1716 0.1650 0.1686 18,089 +0.00(+2.06%)
Nov 05, 2021 0.1700 0.1730 0.1650 0.1652 94,090 -0.01(-5.60%)
Nov 04, 2021 0.1709 0.1774 0.1654 0.1750 21,999 +0.00(+0.57%)
Nov 03, 2021 0.1813 0.1831 0.1699 0.1740 55,594 -0.01(-4.29%)
Nov 02, 2021 0.1857 0.1872 0.1818 0.1818 15,225 -0.00(-0.66%)
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.