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 (%)
Mar 31, 2021 0.1274 0.1314 0.1224 0.1314 41,505 +0.01(+4.53%)
Mar 30, 2021 0.1358 0.1358 0.1257 0.1257 112,541 -0.00(-3.31%)
Mar 29, 2021 0.1291 0.1360 0.1290 0.1300 145,595 +0.00(+1.96%)
Mar 26, 2021 0.1388 0.1388 0.1263 0.1275 30,300 -0.01(-4.14%)
Mar 25, 2021 0.1267 0.1330 0.1266 0.1330 34,610 +0.01(+4.48%)
Mar 24, 2021 0.1300 0.1335 0.1269 0.1273 46,110 -0.00(-0.39%)
Mar 23, 2021 0.1358 0.1373 0.1269 0.1278 20,115 +0.00(+0.31%)
Mar 22, 2021 0.1381 0.1396 0.1261 0.1274 41,667 -0.01(-6.67%)
Mar 19, 2021 0.1317 0.1366 0.1300 0.1365 33,200 +0.01(+4.12%)
Mar 18, 2021 0.1359 0.1400 0.1301 0.1311 47,771 -0.00(-0.46%)
Mar 17, 2021 0.1379 0.1407 0.1317 0.1317 18,747 -0.01(-4.50%)
Mar 16, 2021 0.1376 0.1400 0.1312 0.1379 17,770 +0.01(+4.47%)
Mar 15, 2021 0.1330 0.1340 0.1315 0.1320 15,405 +0.00(+0.00%)
Mar 12, 2021 0.1261 0.1362 0.1261 0.1320 27,000 +0.00(+0.76%)
Mar 11, 2021 0.1298 0.1359 0.1220 0.1310 33,324 -0.00(-3.03%)
Mar 10, 2021 0.1300 0.1366 0.1251 0.1351 12,936 +0.00(+1.73%)
Mar 09, 2021 0.1329 0.1355 0.1224 0.1328 19,896 +0.01(+5.06%)
Mar 08, 2021 0.1184 0.1312 0.1184 0.1264 33,108 +0.01(+5.33%)
Mar 05, 2021 0.1299 0.1299 0.1200 0.1200 24,600 -0.01(-5.36%)
Mar 04, 2021 0.1321 0.1348 0.1219 0.1268 78,608 -0.01(-5.93%)
Mar 03, 2021 0.1314 0.1349 0.1260 0.1348 79,736 +0.00(+3.53%)
Mar 02, 2021 0.1363 0.1363 0.1285 0.1302 38,103 -0.00(-1.06%)
Mar 01, 2021 0.1312 0.1316 0.1297 0.1316 49,520 +0.01(+9.67%)
Feb 26, 2021 0.1248 0.1353 0.1200 0.1200 21,800 -0.02(-11.50%)
Feb 25, 2021 0.1420 0.1420 0.1271 0.1356 40,131 -0.00(-1.38%)
Feb 24, 2021 0.1232 0.1375 0.1190 0.1375 95,098 +0.02(+16.13%)
Feb 23, 2021 0.1301 0.1312 0.1099 0.1184 159,250 -0.02(-14.94%)
Feb 22, 2021 0.1570 0.1570 0.1300 0.1392 35,492 -0.00(-2.79%)
Feb 19, 2021 0.1423 0.1439 0.1320 0.1432 39,200 +0.00(+3.02%)
Feb 18, 2021 0.1430 0.1431 0.1332 0.1390 47,247 +0.00(+1.46%)
Feb 17, 2021 0.1400 0.1464 0.1366 0.1370 161,926 -0.01(-4.33%)
Feb 16, 2021 0.1516 0.1516 0.1400 0.1432 442,963 +0.00(+2.29%)
Feb 12, 2021 0.1600 0.1600 0.1400 0.1400 225,500 -0.01(-7.16%)
Feb 11, 2021 0.1668 0.1758 0.1409 0.1508 840,125 -0.01(-3.95%)
Feb 10, 2021 0.1400 0.1600 0.1360 0.1570 938,073 +0.02(+16.90%)
Feb 09, 2021 0.1310 0.1345 0.1250 0.1343 230,934 +0.01(+9.54%)
Feb 08, 2021 0.1153 0.1295 0.1153 0.1226 248,530 -0.00(-1.13%)
Feb 05, 2021 0.1225 0.1291 0.1130 0.1240 896,600 -0.00(-2.29%)
Feb 04, 2021 0.1314 0.1331 0.1195 0.1269 194,026 -0.00(-3.42%)
Feb 03, 2021 0.1316 0.1375 0.1313 0.1314 86,462 +0.00(+0.08%)
Feb 02, 2021 0.1350 0.1369 0.1300 0.1313 104,428 +0.00(+2.34%)
Feb 01, 2021 0.1309 0.1411 0.1250 0.1283 99,643 -0.00(-1.61%)
Jan 29, 2021 0.1100 0.1304 0.1078 0.1304 157,800 +0.01(+8.67%)
Jan 28, 2021 0.1375 0.1400 0.1200 0.1200 78,958 -0.01(-8.12%)
Jan 27, 2021 0.1175 0.1307 0.1175 0.1306 119,954 +0.01(+4.56%)
Jan 26, 2021 0.1369 0.1460 0.1249 0.1249 172,704 +0.00(+0.81%)
Jan 25, 2021 0.1110 0.1317 0.1110 0.1239 214,536 +0.01(+7.74%)
Jan 22, 2021 0.1220 0.1288 0.1082 0.1150 316,100 -0.01(-9.23%)
Jan 21, 2021 0.1536 0.1536 0.1200 0.1267 179,305 -0.02(-14.10%)
Jan 20, 2021 0.1590 0.1599 0.1419 0.1475 105,508 -0.00(-1.40%)
Jan 19, 2021 0.1441 0.1499 0.1321 0.1496 352,195 +0.03(+26.78%)
Jan 15, 2021 0.1218 0.1337 0.1134 0.1180 471,600 +0.00(+3.51%)
Jan 14, 2021 0.0912 0.1149 0.0900 0.1140 1,102,388 +0.03(+29.55%)
Jan 13, 2021 0.0862 0.0899 0.0840 0.0880 169,309 +0.01(+7.45%)
Jan 12, 2021 0.0949 0.0949 0.0819 0.0819 199,646 -0.01(-5.86%)
Jan 11, 2021 0.0862 0.0914 0.0794 0.0870 244,513 +0.00(+4.69%)
Jan 08, 2021 0.0781 0.0840 0.0731 0.0831 280,400 +0.01(+16.71%)
Jan 07, 2021 0.0750 0.0750 0.0670 0.0712 87,285 -0.00(-0.14%)
Jan 06, 2021 0.0657 0.0743 0.0657 0.0713 266,952 +0.01(+8.85%)
Jan 05, 2021 0.0670 0.0713 0.0630 0.0655 27,130 -0.00(-2.24%)
Jan 04, 2021 0.0549 0.0715 0.0549 0.0670 151,425 +0.02(+31.37%)
Dec 31, 2020 0.0510 0.0510 0.0510 177,789 -0.00(-5.56%)
Dec 30, 2020 0.0531 0.0560 0.0500 0.0540 177,789 +0.01(+15.14%)
Dec 29, 2020 0.0488 0.0519 0.0469 0.0469 48,815 -0.01(-18.72%)
Dec 28, 2020 0.0600 0.0699 0.0469 0.0577 187,573 +0.01(+15.40%)
Dec 24, 2020 0.0469 0.0526 0.0469 0.0500 7,100 +0.00(+2.04%)
Dec 23, 2020 0.0500 0.0561 0.0490 0.0490 185,844 -0.00(-2.00%)
Dec 22, 2020 0.0496 0.0576 0.0496 0.0500 77,712 -0.00(-3.85%)
Dec 21, 2020 0.0535 0.0576 0.0490 0.0520 121,813 +0.00(+5.91%)
Dec 18, 2020 0.0517 0.0578 0.0490 0.0491 16,000 +0.00(+0.20%)
Dec 17, 2020 0.0494 0.0548 0.0490 0.0490 40,405 +0.00(+0.00%)
Dec 16, 2020 0.0550 0.0550 0.0456 0.0490 352,577 -0.00(-3.92%)
Dec 15, 2020 0.0500 0.0533 0.0488 0.0510 55,620 +0.00(+1.39%)
Dec 14, 2020 0.0590 0.0590 0.0503 0.0503 32,134 +0.00(+0.00%)
Dec 11, 2020 0.0503 0.0587 0.0459 0.0503 82,000 -0.00(-7.71%)
Dec 10, 2020 0.0494 0.0587 0.0494 0.0545 150,693 -0.00(-0.91%)
Dec 09, 2020 0.0590 0.0590 0.0550 0.0550 256,157 +0.00(+0.00%)
Dec 08, 2020 0.0566 0.0586 0.0539 0.0550 108,047 -0.00(-3.51%)
Dec 07, 2020 0.0527 0.0600 0.0527 0.0570 45,503 +0.00(+0.00%)
Dec 04, 2020 0.0650 0.0650 0.0544 0.0570 132,000 +0.00(+3.64%)
Dec 03, 2020 0.0600 0.0630 0.0550 0.0550 213,010 -0.00(-0.72%)
Dec 02, 2020 0.0550 0.0554 0.0503 0.0554 333,798 -0.00(-0.72%)
Dec 01, 2020 0.0585 0.0595 0.0550 0.0558 233,750 -0.00(-1.24%)
Nov 30, 2020 0.0680 0.0699 0.0503 0.0565 145,658 -0.01(-12.27%)
Nov 27, 2020 0.0563 0.0649 0.0563 0.0644 113,200 +0.00(+2.22%)
Nov 25, 2020 0.0637 0.0669 0.0600 0.0630 194,500 +0.01(+14.55%)
Nov 24, 2020 0.0530 0.0589 0.0530 0.0550 112,600 +0.00(+0.00%)
Nov 23, 2020 0.0505 0.0614 0.0505 0.0550 59,270 +0.00(+2.80%)
Nov 20, 2020 0.0600 0.0600 0.0535 0.0535 198,500 -0.01(-10.68%)
Nov 19, 2020 0.0570 0.0612 0.0570 0.0599 20,786 +0.00(+5.09%)
Nov 18, 2020 0.0570 0.0570 0.0570 0.0570 5,000 -0.00(-3.39%)
Nov 17, 2020 0.0570 0.0610 0.0570 0.0590 43,865 +0.00(+3.51%)
Nov 16, 2020 0.0526 0.0613 0.0526 0.0570 18,628 -0.00(-2.40%)
Nov 13, 2020 0.0560 0.0595 0.0560 0.0584 7,600 +0.00(+6.18%)
Nov 12, 2020 0.0600 0.0600 0.0550 0.0550 276 -0.00(-5.66%)
Nov 11, 2020 0.0583 0.0583 0.0583 0.0583 169 +0.00(+2.64%)
Nov 10, 2020 0.0537 0.0669 0.0500 0.0568 238,308 -0.00(-5.33%)
Nov 09, 2020 0.0576 0.0697 0.0551 0.0600 45,140 -0.00(-4.15%)
Nov 06, 2020 0.0614 0.0627 0.0536 0.0626 26,500 +0.01(+16.79%)
Nov 05, 2020 0.0616 0.0616 0.0507 0.0536 32,873 +0.00(+6.56%)
Nov 04, 2020 0.0503 0.0503 0.0503 0.0503 550 -0.00(-8.88%)
Nov 03, 2020 0.0552 0.0552 0.0552 0.0552 300 -0.00(-0.54%)
Nov 02, 2020 0.0600 0.0600 0.0537 0.0555 51,170 +0.00(+0.54%)
Oct 30, 2020 0.0463 0.0599 0.0463 0.0552 26,400 +0.00(+2.99%)
Oct 29, 2020 0.0526 0.0570 0.0501 0.0536 47,528 -0.00(-2.55%)
Oct 28, 2020 0.0614 0.0614 0.0550 0.0550 25,000 -0.00(-7.87%)
Oct 27, 2020 0.0610 0.0610 0.0597 0.0597 23,157 +0.00(+1.70%)
Oct 26, 2020 0.0600 0.0600 0.0547 0.0587 27,680 -0.01(-8.85%)
Oct 23, 2020 0.0650 0.0650 0.0596 0.0644 13,000 +0.00(+0.62%)
Oct 22, 2020 0.0638 0.0650 0.0638 0.0640 14,631 -0.00(-1.84%)
Oct 21, 2020 0.0585 0.0698 0.0571 0.0652 17,690 -0.00(-6.19%)
Oct 20, 2020 0.0603 0.0695 0.0603 0.0695 10,551 +0.00(+0.72%)
Oct 19, 2020 0.0697 0.0697 0.0601 0.0690 33,831 +0.01(+15.00%)
Oct 16, 2020 0.0552 0.0623 0.0552 0.0600 2,100 -0.00(-1.80%)
Oct 15, 2020 0.0742 0.0742 0.0599 0.0611 18,900 -0.00(-2.86%)
Oct 14, 2020 0.0685 0.0685 0.0629 0.0629 2,000 -0.01(-8.31%)
Oct 13, 2020 0.0686 0.0686 0.0686 0.0686 501 +0.01(+14.33%)
Oct 12, 2020 0.0577 0.0600 0.0577 0.0600 991 +0.00(+7.14%)
Oct 09, 2020 0.0569 0.0690 0.0560 0.0560 50,100 -0.00(-6.67%)
Oct 08, 2020 0.0621 0.0621 0.0600 0.0600 396 -0.00(-1.15%)
Oct 07, 2020 0.0607 0.0607 0.0587 0.0607 25,872 +0.00(+0.00%)
Oct 05, 2020 0.0607 0.0607 0.0607 0 -0.00(-5.89%)
Oct 02, 2020 0.0551 0.0651 0.0551 0.0645 20,800 +0.00(+7.32%)
Oct 01, 2020 0.0597 0.0601 0.0547 0.0601 12,316 -0.00(-7.11%)
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%)
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%)
Jun 01, 2020 0.0900 0.0900 0.0700 0.0700 62,426 -0.00(-6.67%)
May 29, 2020 0.0780 0.0780 0.0700 0.0750 14,000 -0.01(-8.98%)
May 28, 2020 0.0650 0.0855 0.0650 0.0824 37,721 +0.01(+7.85%)
May 27, 2020 0.0775 0.0849 0.0711 0.0764 31,516 -0.01(-10.64%)
May 26, 2020 0.1003 0.1003 0.0855 0.0855 144,400 +0.00(+0.59%)
May 22, 2020 0.0878 0.0939 0.0825 0.0850 49,200 +0.00(+4.29%)
May 21, 2020 0.0595 0.1000 0.0595 0.0815 236,779 +0.03(+51.49%)
May 20, 2020 0.0558 0.0558 0.0538 0.0538 22,225 -0.01(-9.73%)
May 19, 2020 0.0588 0.0596 0.0515 0.0596 63,352 +0.00(+1.36%)
May 18, 2020 0.0588 0.0588 0.0400 0.0588 28,889 +0.01(+13.73%)
May 15, 2020 0.0514 0.0582 0.0477 0.0517 1,200 +0.01(+18.85%)
May 14, 2020 0.0430 0.0435 0.0430 0.0435 340 -0.00(-7.84%)
May 13, 2020 0.0580 0.0580 0.0440 0.0472 150,071 +0.00(+0.00%)
May 12, 2020 0.0390 0.0549 0.0390 0.0472 21,395 -0.01(-14.03%)
May 11, 2020 0.0480 0.0549 0.0480 0.0549 439 +0.00(+3.98%)
May 08, 2020 0.0528 0.0528 0.0493 0.0528 7,500 -0.00(-4.17%)
May 07, 2020 0.0539 0.0551 0.0470 0.0551 11,725 +0.00(+0.55%)
May 06, 2020 0.0488 0.0548 0.0488 0.0548 480 +0.00(+0.00%)
May 05, 2020 0.0449 0.0549 0.0378 0.0548 24,436 +0.01(+11.38%)
May 04, 2020 0.0390 0.0511 0.0377 0.0492 29,865 -0.00(-3.91%)
May 01, 2020 0.0460 0.0512 0.0400 0.0512 19,000 +0.00(+2.40%)
Apr 30, 2020 0.0382 0.0517 0.0382 0.0500 1,977 -0.00(-3.29%)
Apr 29, 2020 0.0472 0.0517 0.0472 0.0517 11,600 +0.00(+3.40%)
Apr 28, 2020 0.0515 0.0515 0.0460 0.0500 19,300 +0.00(+0.00%)
Apr 27, 2020 0.0452 0.0500 0.0452 0.0500 81,260 +0.00(+6.38%)
Apr 24, 2020 0.0427 0.0550 0.0427 0.0470 51,100 -0.00(-2.08%)
Apr 23, 2020 0.0475 0.0548 0.0475 0.0480 16,663 +0.00(+3.23%)
Apr 22, 2020 0.0475 0.0535 0.0450 0.0465 41,290 +0.00(+8.14%)
Apr 21, 2020 0.0400 0.0510 0.0400 0.0430 51,549 -0.01(-17.47%)
Apr 20, 2020 0.0514 0.0545 0.0435 0.0521 7,645 +0.00(+4.20%)
Apr 17, 2020 0.0565 0.0565 0.0440 0.0500 51,800 +0.01(+12.11%)
Apr 16, 2020 0.0505 0.0541 0.0446 0.0446 9,933 -0.01(-24.15%)
Apr 15, 2020 0.0580 0.0588 0.0426 0.0588 72,323 +0.01(+16.90%)
Apr 14, 2020 0.0544 0.0544 0.0500 0.0503 12,416 -0.00(-5.27%)
Apr 13, 2020 0.0445 0.0550 0.0445 0.0531 145,835 -0.00(-0.93%)
Apr 09, 2020 0.0537 0.0588 0.0410 0.0536 69,500 +0.00(+1.32%)
Apr 08, 2020 0.0588 0.0588 0.0525 0.0529 25,916 +0.01(+13.76%)
Apr 07, 2020 0.0500 0.0525 0.0465 0.0465 21,744 -0.01(-10.23%)
Apr 06, 2020 0.0580 0.0580 0.0510 0.0518 60,551 -0.00(-5.65%)
Apr 03, 2020 0.0530 0.0549 0.0400 0.0549 154,400 +0.01(+16.81%)
Apr 02, 2020 0.0516 0.0561 0.0470 0.0470 59,002 -0.01(-14.55%)
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.