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

Decibel Cannabis CO Inc (OP: DBCCF )

0.0876 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 13, 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 (%)
Sep 30, 2020 0.0647 0.0647 0.0647 20 +0.00(+0.00%)
Sep 29, 2020 0.0551 0.0647 0.0551 0.0647 8,025 +0.00(+1.41%)
Sep 28, 2020 0.0638 0.0638 0.0638 0.0638 1,000 +0.00(+6.33%)
Sep 25, 2020 0.0600 0.0600 0.0548 0.0600 142,800 -0.01(-11.50%)
Sep 24, 2020 0.0603 0.0678 0.0600 0.0678 4,530 +0.00(+2.57%)
Sep 23, 2020 0.0681 0.0681 0.0620 0.0661 27,196 +0.01(+11.09%)
Sep 22, 2020 0.0595 0.0595 0.0595 0.0595 700 -0.00(-6.59%)
Sep 21, 2020 0.0659 0.0659 0.0637 0.0637 1,875 -0.00(-4.35%)
Sep 18, 2020 0.0608 0.0666 0.0608 0.0666 300 +0.00(+5.55%)
Sep 17, 2020 0.0568 0.0634 0.0568 0.0631 13,600 +0.00(+5.17%)
Sep 16, 2020 0.0648 0.0671 0.0600 0.0600 3,612 -0.01(-14.29%)
Sep 15, 2020 0.0569 0.0700 0.0569 0.0700 950 -0.00(-1.41%)
Sep 14, 2020 0.0667 0.0710 0.0667 0.0710 8,139 +0.00(+6.29%)
Sep 11, 2020 0.0800 0.0800 0.0635 0.0668 18,700 -0.01(-9.61%)
Sep 10, 2020 0.0801 0.0811 0.0674 0.0739 4,940 +0.00(+4.82%)
Sep 09, 2020 0.0638 0.0767 0.0638 0.0705 2,810 -0.00(-0.70%)
Sep 08, 2020 0.0684 0.0810 0.0630 0.0710 14,949 -0.00(-2.07%)
Sep 04, 2020 0.0760 0.0760 0.0650 0.0725 6,900 +0.00(+2.40%)
Sep 03, 2020 0.0642 0.0765 0.0642 0.0708 83,700 +0.00(+2.61%)
Sep 02, 2020 0.0683 0.0740 0.0653 0.0690 19,381 -0.00(-0.43%)
Sep 01, 2020 0.0671 0.0750 0.0645 0.0693 67,462 -0.00(-1.00%)
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%)
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.