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, 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%)
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.