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

Decibel Cannabis CO Inc (OP: DBCCF )

0.0476 -0.0019 (-3.84%)
Streaming Delayed Price Updated: 2:09 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0480 0.0489 0.0469 0.0476 666,868 -0.00(-3.84%)
Nov 21, 2024 0.0500 0.0500 0.0469 0.0495 52,882 +0.00(+2.27%)
Nov 20, 2024 0.0469 0.0484 0.0469 0.0484 351,018 +0.00(+0.83%)
Nov 19, 2024 0.0458 0.0480 0.0458 0.0480 1,353 +0.00(+7.62%)
Nov 18, 2024 0.0463 0.0560 0.0400 0.0446 37,100 -0.01(-10.98%)
Nov 15, 2024 0.0572 0.0572 0.0452 0.0501 30,540 -0.00(-6.36%)
Nov 14, 2024 0.0596 0.0596 0.0520 0.0535 33,050 -0.00(-7.12%)
Nov 13, 2024 0.0576 0.0576 0.0576 0.0576 274 +0.00(+3.60%)
Nov 12, 2024 0.0556 0.0556 0.0556 0.0556 1,250 +0.00(+1.09%)
Nov 11, 2024 0.0546 0.0553 0.0400 0.0550 19,315 +0.00(+6.38%)
Nov 08, 2024 0.0404 0.0545 0.0404 0.0517 228,113 -0.00(-5.83%)
Nov 07, 2024 0.0533 0.0549 0.0498 0.0549 33,888 +0.01(+10.24%)
Nov 06, 2024 0.0582 0.0582 0.0498 0.0498 131,850 -0.01(-10.11%)
Nov 04, 2024 0.0554 0 +0.00(+4.73%)
Nov 01, 2024 0.0494 0.0554 0.0480 0.0529 526,109 +0.01(+32.25%)
Oct 31, 2024 0.0463 0.0463 0.0400 0.0400 127,820 -0.01(-16.49%)
Oct 30, 2024 0.0420 0.0479 0.0420 0.0479 45,000 +0.01(+16.83%)
Oct 29, 2024 0.0407 0.0436 0.0360 0.0410 1,363,975 +0.01(+17.14%)
Oct 28, 2024 0.0345 0.0400 0.0240 0.0350 816,773 -0.00(-8.14%)
Oct 25, 2024 0.0363 0.0381 0.0363 0.0381 15,776 +0.00(+4.38%)
Oct 24, 2024 0.0362 0.0365 0.0341 0.0365 33,187 +0.00(+0.00%)
Oct 23, 2024 0.0355 0.0393 0.0335 0.0365 500,319 -0.00(-2.14%)
Oct 22, 2024 0.0369 0.0418 0.0367 0.0373 21,666 +0.00(+2.19%)
Oct 21, 2024 0.0385 0.0385 0.0332 0.0365 80,479 -0.00(-0.82%)
Oct 18, 2024 0.0369 0.0369 0.0368 0.0368 35,155 -0.00(-0.27%)
Oct 17, 2024 0.0366 0.0370 0.0351 0.0369 319,227 -0.00(-0.81%)
Oct 16, 2024 0.0376 0.0376 0.0370 0.0372 22,328 +0.00(+0.54%)
Oct 15, 2024 0.0360 0.0399 0.0360 0.0370 50,000 +0.00(+12.12%)
Oct 14, 2024 0.0432 0.0432 0.0330 0.0330 168,598 -0.01(-13.39%)
Oct 11, 2024 0.0357 0.0381 0.0357 0.0381 14,451 -0.00(-5.69%)
Oct 10, 2024 0.0400 0.0404 0.0362 0.0404 81,275 +0.00(+4.94%)
Oct 09, 2024 0.0385 0.0385 0.0385 0.0385 28,000 -0.00(-3.75%)
Oct 08, 2024 0.0397 0.0400 0.0355 0.0400 204,324 +0.00(+0.76%)
Oct 07, 2024 0.0430 0.0430 0.0397 0.0397 22,900 -0.00(-7.24%)
Oct 04, 2024 0.0446 0.0450 0.0404 0.0428 145,750 +0.00(+0.00%)
Oct 03, 2024 0.0410 0.0472 0.0400 0.0428 345,000 +0.00(+2.64%)
Oct 02, 2024 0.0408 0.0417 0.0400 0.0417 535,103 +0.00(+0.97%)
Oct 01, 2024 0.0413 0.0455 0.0410 0.0413 499,758 +0.00(+0.73%)
Sep 30, 2024 0.0410 0.0410 0.0410 0.0410 1,000 -0.00(-1.20%)
Sep 27, 2024 0.0450 0.0450 0.0415 0.0415 226,634 -0.01(-14.78%)
Sep 26, 2024 0.0445 0.0487 0.0438 0.0487 196,520 +0.00(+8.22%)
Sep 25, 2024 0.0450 0.0450 0.0435 0.0450 349,924 +0.00(+0.00%)
Sep 24, 2024 0.0495 0.0495 0.0450 0.0450 9,680 -0.00(-4.86%)
Sep 23, 2024 0.0473 0.0473 0.0473 0.0473 5,000 -0.01(-12.41%)
Sep 20, 2024 0.0522 0.0540 0.0522 0.0540 5,129 +0.00(+1.31%)
Sep 19, 2024 0.0512 0.0600 0.0498 0.0533 10,669 +0.00(+2.70%)
Sep 17, 2024 0.0519 0 +0.00(+4.22%)
Sep 16, 2024 0.0461 0.0498 0.0461 0.0498 550 -0.00(-0.20%)
Sep 13, 2024 0.0485 0.0523 0.0468 0.0499 729,800 +0.00(+2.89%)
Sep 12, 2024 0.0463 0.0485 0.0460 0.0485 115,010 +0.00(+0.41%)
Sep 11, 2024 0.0470 0.0483 0.0450 0.0483 80,300 +0.00(+7.33%)
Sep 10, 2024 0.0459 0.0498 0.0437 0.0450 60,700 -0.00(-8.72%)
Sep 09, 2024 0.0395 0.0493 0.0395 0.0493 2,045,227 +0.00(+1.86%)
Sep 06, 2024 0.0462 0.0522 0.0395 0.0484 68,300 -0.00(-6.56%)
Sep 05, 2024 0.0518 0.0518 0.0518 0.0518 4,000 -0.00(-0.77%)
Sep 04, 2024 0.0504 0.0525 0.0450 0.0522 112,150 -0.00(-3.15%)
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.