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 (%)
Mar 31, 2022 0.0920 0.0969 0.0880 0.0880 31,108 -0.00(-2.22%)
Mar 30, 2022 0.0875 0.0900 0.0871 0.0900 88,800 +0.00(+2.04%)
Mar 29, 2022 0.0897 0.0897 0.0827 0.0882 25,555 -0.00(-2.00%)
Mar 28, 2022 0.0930 0.0930 0.0869 0.0900 48,562 +0.00(+1.12%)
Mar 25, 2022 0.0920 0.0947 0.0890 0.0890 148,470 +0.00(+0.11%)
Mar 24, 2022 0.0889 0.0889 0.0889 0.0889 18,900 +0.00(+1.14%)
Mar 23, 2022 0.0964 0.0964 0.0819 0.0879 5,200 -0.00(-4.46%)
Mar 22, 2022 0.0904 0.0924 0.0862 0.0920 119,228 +0.01(+6.98%)
Mar 21, 2022 0.0859 0.0950 0.0827 0.0860 96,493 +0.00(+5.65%)
Mar 18, 2022 0.0844 0.0844 0.0814 0.0814 12,184 +0.00(+1.88%)
Mar 17, 2022 0.0700 0.0799 0.0700 0.0799 5,721 -0.00(-3.73%)
Mar 16, 2022 0.0834 0.0834 0.0799 0.0830 8,035 +0.01(+7.10%)
Mar 15, 2022 0.0960 0.0960 0.0775 0.0775 35,207 -0.01(-8.93%)
Mar 14, 2022 0.0782 0.0877 0.0776 0.0851 8,162 +0.00(+5.06%)
Mar 11, 2022 0.0798 0.0865 0.0779 0.0810 10,533 -0.00(-0.74%)
Mar 10, 2022 0.0844 0.0844 0.0774 0.0816 129,970 -0.00(-3.09%)
Mar 09, 2022 0.0810 0.0865 0.0810 0.0842 34,671 -0.00(-0.24%)
Mar 08, 2022 0.0885 0.0885 0.0810 0.0844 161,685 -0.00(-2.54%)
Mar 07, 2022 0.0905 0.0948 0.0850 0.0866 44,219 -0.01(-9.60%)
Mar 04, 2022 0.0909 0.0958 0.0881 0.0958 14,518 +0.00(+4.81%)
Mar 03, 2022 0.0914 0.0914 0.0914 0.0914 4,462 +0.01(+7.91%)
Mar 02, 2022 0.0913 0.0920 0.0818 0.0847 28,257 -0.00(-2.64%)
Mar 01, 2022 0.0930 0.1000 0.0870 0.0870 40,416 -0.01(-13.00%)
Feb 28, 2022 0.0978 0.1002 0.0938 0.1000 22,699 +0.00(+0.81%)
Feb 25, 2022 0.1000 0.1002 0.0992 0.0992 8,230 +0.00(+4.75%)
Feb 24, 2022 0.0900 0.0947 0.0876 0.0947 9,495 +0.00(+0.74%)
Feb 23, 2022 0.0953 0.1015 0.0890 0.0940 64,066 -0.01(-8.38%)
Feb 22, 2022 0.1020 0.1041 0.0934 0.1026 51,845 -0.00(-3.48%)
Feb 18, 2022 0.1063 0 +0.00(+3.71%)
Feb 17, 2022 0.1043 0.1118 0.1025 0.1025 40,107 -0.01(-7.99%)
Feb 16, 2022 0.1084 0.1114 0.1077 0.1114 9,550 -0.00(-1.68%)
Feb 15, 2022 0.1133 0.1133 0.1133 0.1133 5,030 +0.01(+7.90%)
Feb 14, 2022 0.1071 0.1071 0.1037 0.1050 102,786 -0.00(-1.41%)
Feb 11, 2022 0.1069 0.1069 0.1050 0.1065 27,500 +0.00(+1.72%)
Feb 09, 2022 0.1047 0 +0.00(+3.15%)
Feb 08, 2022 0.1005 0.1137 0.1005 0.1015 26,038 -0.00(-2.40%)
Feb 07, 2022 0.1012 0.1076 0.1012 0.1040 9,080 -0.01(-6.31%)
Feb 04, 2022 0.1026 0.1110 0.1005 0.1110 30,652 +0.00(+3.06%)
Feb 03, 2022 0.1085 0.1100 0.1054 0.1077 41,059 -0.01(-4.52%)
Feb 02, 2022 0.1129 0.1129 0.1128 0.1128 32,074 +0.00(+1.17%)
Feb 01, 2022 0.1131 0.1216 0.1074 0.1115 53,700 +0.00(+3.72%)
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%)
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.