Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Decibel Cannabis CO Inc (OP: DBCCF )

0.0517 -0.0032 (-5.83%)
Streaming Delayed Price Updated: 3:49 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.