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, 2020 0.0643 0.0735 0.0643 0.0700 204,566 +0.01(+15.89%)
Aug 28, 2020 0.0594 0.0654 0.0594 0.0604 63,700 +0.00(+1.85%)
Aug 27, 2020 0.0532 0.0639 0.0532 0.0593 4,530 +0.01(+11.68%)
Aug 26, 2020 0.0575 0.0688 0.0531 0.0531 17,970 -0.01(-18.31%)
Aug 25, 2020 0.0624 0.0650 0.0564 0.0650 2,200 -0.00(-1.37%)
Aug 24, 2020 0.0585 0.0659 0.0585 0.0659 11,418 -0.00(-1.64%)
Aug 21, 2020 0.0564 0.0670 0.0564 0.0670 11,200 +0.01(+8.59%)
Aug 20, 2020 0.0564 0.0617 0.0564 0.0617 8,920 -0.00(-6.52%)
Aug 19, 2020 0.0568 0.0660 0.0568 0.0660 2,239 -0.00(-3.93%)
Aug 18, 2020 0.0603 0.0722 0.0603 0.0687 6,323 +0.00(+3.78%)
Aug 17, 2020 0.0568 0.0680 0.0568 0.0662 12,281 -0.00(-3.78%)
Aug 14, 2020 0.0705 0.0705 0.0643 0.0688 10,400 -0.00(-1.85%)
Aug 13, 2020 0.0645 0.0730 0.0635 0.0701 11,401 +0.00(+0.00%)
Aug 12, 2020 0.0676 0.0803 0.0640 0.0701 9,370 +0.00(+0.43%)
Aug 11, 2020 0.0697 0.0766 0.0697 0.0698 6,900 +0.00(+0.58%)
Aug 10, 2020 0.0675 0.0694 0.0631 0.0694 6,200 +0.00(+0.14%)
Aug 07, 2020 0.0690 0.0693 0.0690 0.0693 6,300 -0.00(-2.94%)
Aug 06, 2020 0.0736 0.0736 0.0710 0.0714 30,381 -0.01(-7.15%)
Aug 05, 2020 0.0769 0.0769 0.0711 0.0769 2,900 +0.01(+12.43%)
Aug 04, 2020 0.0710 0.0810 0.0684 0.0684 14,713 -0.01(-15.03%)
Aug 03, 2020 0.0846 0.0860 0.0750 0.0805 20,142 +0.01(+7.48%)
Jul 31, 2020 0.0711 0.0760 0.0640 0.0749 8,300 +0.01(+15.23%)
Jul 30, 2020 0.0657 0.0715 0.0650 0.0650 3,942 +0.01(+8.70%)
Jul 29, 2020 0.0700 0.0740 0.0598 0.0598 18,966 -0.01(-12.45%)
Jul 28, 2020 0.0673 0.0789 0.0673 0.0683 18,175 +0.00(+3.96%)
Jul 27, 2020 0.0656 0.0700 0.0600 0.0657 31,185 +0.01(+13.28%)
Jul 24, 2020 0.0521 0.0580 0.0521 0.0580 1,200 -0.00(-3.65%)
Jul 23, 2020 0.0600 0.0604 0.0540 0.0602 12,535 +0.00(+2.03%)
Jul 22, 2020 0.0590 0.0590 0.0590 0.0590 3,000 -0.00(-0.34%)
Jul 21, 2020 0.0569 0.0592 0.0555 0.0592 9,176 -0.00(-1.33%)
Jul 20, 2020 0.0643 0.0669 0.0542 0.0600 32,226 -0.00(-1.64%)
Jul 17, 2020 0.0690 0.0690 0.0570 0.0610 20,900 -0.01(-13.84%)
Jul 16, 2020 0.0649 0.0708 0.0642 0.0708 23,602 -0.00(-0.28%)
Jul 15, 2020 0.0662 0.0710 0.0625 0.0710 23,444 +0.01(+10.94%)
Jul 14, 2020 0.0543 0.0640 0.0543 0.0640 47,611 +0.00(+0.31%)
Jul 13, 2020 0.0470 0.0638 0.0470 0.0638 17,016 +0.01(+16.00%)
Jul 10, 2020 0.0656 0.0656 0.0508 0.0550 56,500 -0.01(-13.93%)
Jul 09, 2020 0.0610 0.0677 0.0550 0.0639 96,003 +0.00(+4.24%)
Jul 08, 2020 0.0626 0.0630 0.0610 0.0613 30,400 -0.00(-5.40%)
Jul 07, 2020 0.0605 0.0648 0.0540 0.0648 42,641 +0.01(+20.00%)
Jul 06, 2020 0.0541 0.0680 0.0540 0.0540 6,527 -0.01(-16.28%)
Jul 02, 2020 0.0713 0.0713 0.0645 0.0645 14,400 -0.00(-3.01%)
Jul 01, 2020 0.0750 0.0750 0.0510 0.0665 11,890 -0.00(-6.60%)
Jun 30, 2020 0.0645 0.0712 0.0600 0.0712 7,500 +0.01(+11.25%)
Jun 29, 2020 0.0601 0.0733 0.0571 0.0640 8,300 -0.01(-7.91%)
Jun 26, 2020 0.0601 0.0700 0.0600 0.0695 9,800 -0.00(-0.14%)
Jun 25, 2020 0.0756 0.0782 0.0600 0.0696 63,129 -0.01(-7.94%)
Jun 24, 2020 0.0636 0.0776 0.0636 0.0756 22,267 +0.01(+15.07%)
Jun 23, 2020 0.0722 0.0798 0.0627 0.0657 30,975 -0.01(-16.84%)
Jun 22, 2020 0.0744 0.0790 0.0652 0.0790 62,014 +0.00(+3.81%)
Jun 19, 2020 0.0687 0.0810 0.0655 0.0761 78,100 +0.00(+0.79%)
Jun 18, 2020 0.0728 0.0755 0.0728 0.0755 469 +0.00(+0.00%)
Jun 17, 2020 0.0680 0.0810 0.0680 0.0755 10,200 -0.00(-4.67%)
Jun 16, 2020 0.0830 0.0830 0.0650 0.0792 53,956 -0.00(-4.58%)
Jun 15, 2020 0.0790 0.0830 0.0684 0.0830 20,520 +0.02(+29.69%)
Jun 12, 2020 0.0673 0.0770 0.0640 0.0640 13,700 -0.01(-17.31%)
Jun 11, 2020 0.0792 0.0842 0.0690 0.0774 14,006 +0.01(+12.17%)
Jun 10, 2020 0.0800 0.0840 0.0650 0.0690 10,192 -0.01(-14.29%)
Jun 09, 2020 0.0800 0.0832 0.0655 0.0805 89,782 +0.00(+0.63%)
Jun 08, 2020 0.0782 0.0800 0.0655 0.0800 80,120 +0.01(+10.34%)
Jun 05, 2020 0.0832 0.0832 0.0705 0.0725 17,700 -0.00(-4.61%)
Jun 04, 2020 0.0710 0.0840 0.0710 0.0760 45,436 +0.01(+8.26%)
Jun 03, 2020 0.0847 0.0864 0.0702 0.0702 14,444 -0.00(-2.50%)
Jun 02, 2020 0.0800 0.0800 0.0720 0.0720 35,650 +0.00(+2.86%)
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.