My Watchlist
Indicators
Central Oregon Stock Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Decibel Cannabis Co. Inc (OP:DBCCF)

0.1057 +0.0028 (+2.72%)
Streaming Delayed Price Updated: 12:07 PM EDT, Oct 6, 2025 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 (%)
Oct 03, 2025 0.1063 0.1080 0.1000 0.1029 110,587 -0.01(-5.60%)
Oct 02, 2025 0.1024 0.1090 0.0993 0.1090 140,500 +0.01(+6.45%)
Oct 01, 2025 0.0999 0.1050 0.0997 0.1024 130,014 +0.01(+6.44%)
Sep 30, 2025 0.1000 0.1020 0.0962 0.0962 332,328 -0.00(-2.83%)
Sep 29, 2025 0.0945 0.1010 0.0945 0.0990 650,831 +0.01(+5.32%)
Sep 26, 2025 0.0910 0.0940 0.0874 0.0940 413,600 +0.00(+3.87%)
Sep 25, 2025 0.0980 0.0980 0.0883 0.0905 105,800 -0.01(-5.63%)
Sep 24, 2025 0.0900 0.0959 0.0900 0.0959 33,927 +0.00(+1.59%)
Sep 23, 2025 0.1000 0.1000 0.0900 0.0944 60,800 +0.00(+1.94%)
Sep 22, 2025 0.0926 0.0986 0.0926 0.0926 2,810 -0.00(-2.53%)
Sep 19, 2025 0.0965 0.0965 0.0857 0.0950 672,810 -0.00(-3.06%)
Sep 18, 2025 0.0944 0.0980 0.0944 0.0980 19,496 +0.00(+2.73%)
Sep 17, 2025 0.0911 0.0980 0.0910 0.0954 15,533 +0.00(+0.42%)
Sep 16, 2025 0.0910 0.0950 0.0910 0.0950 53,926 +0.00(+0.74%)
Sep 15, 2025 0.0960 0.0960 0.0943 0.0943 12,350 -0.00(-1.46%)
Sep 12, 2025 0.0910 0.0960 0.0910 0.0957 18,277 +0.00(+2.03%)
Sep 11, 2025 0.0960 0.0960 0.0910 0.0938 7,845 +0.00(+4.22%)
Sep 10, 2025 0.0945 0.0989 0.0900 0.0900 17,500 -0.00(-2.81%)
Sep 09, 2025 0.0881 0.0926 0.0881 0.0926 13,000 +0.00(+1.76%)
Sep 08, 2025 0.0901 0.0910 0.0899 0.0910 140,020 +0.00(+0.00%)
Sep 05, 2025 0.0960 0.0960 0.0910 0.0910 3,565 -0.00(-3.29%)
Sep 04, 2025 0.0920 0.0949 0.0910 0.0941 56,450 -0.00(-1.98%)
Sep 03, 2025 0.0960 0.0960 0.0960 0.0960 6,250 +0.00(+2.13%)
Sep 02, 2025 0.0940 0.0940 0.0916 0.0940 13,100 -0.00(-2.59%)
Aug 29, 2025 0.0909 0.0965 0.0909 0.0965 23,590 -0.00(-0.82%)
Aug 28, 2025 0.0983 0.0988 0.0937 0.0973 51,427 -0.00(-1.52%)
Aug 27, 2025 0.0981 0.0988 0.0981 0.0988 28,840 +0.00(+3.56%)
Aug 26, 2025 0.0903 0.0954 0.0903 0.0954 277,500 -0.00(-2.55%)
Aug 25, 2025 0.1005 0.1005 0.0923 0.0979 96,344 +0.00(+3.05%)
Aug 22, 2025 0.0963 0.0971 0.0906 0.0950 244,178 -0.00(-1.45%)
Aug 21, 2025 0.1000 0.1025 0.0950 0.0964 38,450 +0.00(+2.01%)
Aug 20, 2025 0.0898 0.0950 0.0898 0.0945 224,200 -0.00(-1.77%)
Aug 19, 2025 0.0941 0.0992 0.0938 0.0962 107,227 +0.01(+6.89%)
Aug 18, 2025 0.0893 0.0950 0.0863 0.0900 186,720 -0.00(-0.99%)
Aug 15, 2025 0.0900 0.0909 0.0858 0.0909 228,976 +0.00(+5.57%)
Aug 14, 2025 0.0928 0.0986 0.0861 0.0861 129,884 -0.00(-5.38%)
Aug 13, 2025 0.0928 0.0990 0.0867 0.0910 125,805 +0.01(+9.11%)
Aug 12, 2025 0.0813 0.0834 0.0813 0.0834 2,120 -0.00(-2.91%)
Aug 11, 2025 0.0719 0.0859 0.0719 0.0859 100,191 +0.01(+18.81%)
Aug 08, 2025 0.0700 0.0770 0.0700 0.0723 166,653 +0.01(+10.05%)
Aug 07, 2025 0.0613 0.0657 0.0613 0.0657 220 +0.00(+3.14%)
Aug 06, 2025 0.0611 0.0637 0.0611 0.0637 7,860 -0.00(-3.19%)
Aug 05, 2025 0.0570 0.0658 0.0570 0.0658 21,610 -0.00(-5.87%)
Aug 04, 2025 0.0700 0.0700 0.0632 0.0699 78,409 +0.01(+11.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.