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

Decibel Cannabis CO Inc (OP: DBCCF )

0.0543 -0.0008 (-1.45%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 24, 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 (%)
Dec 24, 2024 0.0555 0.0555 0.0543 0.0543 10,120 -0.00(-1.45%)
Dec 23, 2024 0.0537 0.0551 0.0537 0.0551 531,900 +0.00(+4.16%)
Dec 20, 2024 0.0507 0.0529 0.0485 0.0529 46,300 +0.00(+5.38%)
Dec 19, 2024 0.0490 0.0526 0.0490 0.0502 68,359 +0.00(+7.04%)
Dec 18, 2024 0.0509 0.0509 0.0449 0.0469 17,679 +0.00(+1.74%)
Dec 17, 2024 0.0500 0.0556 0.0461 0.0461 85,683 -0.00(-7.80%)
Dec 16, 2024 0.0415 0.0500 0.0415 0.0500 63,940 +0.00(+0.20%)
Dec 13, 2024 0.0415 0.0499 0.0415 0.0499 9,700 +0.00(+10.15%)
Dec 12, 2024 0.0510 0.0510 0.0453 0.0453 27,448 -0.01(-11.87%)
Dec 11, 2024 0.0511 0.0514 0.0491 0.0514 46,310 +0.00(+1.18%)
Dec 10, 2024 0.0450 0.0530 0.0450 0.0508 295,080 +0.00(+5.83%)
Dec 09, 2024 0.0523 0.0523 0.0474 0.0480 13,373 +0.00(+2.78%)
Dec 06, 2024 0.0488 0.0500 0.0447 0.0467 274,600 -0.00(-6.41%)
Dec 05, 2024 0.0463 0.0500 0.0445 0.0499 172,385 +0.00(+6.17%)
Dec 04, 2024 0.0475 0.0475 0.0462 0.0470 50,790 -0.00(-1.05%)
Dec 03, 2024 0.0454 0.0475 0.0450 0.0475 97,500 -0.00(-4.81%)
Dec 02, 2024 0.0476 0.0499 0.0426 0.0499 180,165 +0.01(+11.38%)
Nov 29, 2024 0.0455 0.0468 0.0423 0.0448 133,200 -0.00(-0.44%)
Nov 27, 2024 0.0431 0.0479 0.0424 0.0450 35,195 -0.00(-2.17%)
Nov 26, 2024 0.0405 0.0480 0.0405 0.0460 9,950 -0.00(-1.92%)
Nov 25, 2024 0.0469 0.0500 0.0469 0.0469 70,481 -0.00(-1.47%)
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%)
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 and Conditions.