Decibel Cannabis CO Inc (OP: DBCCF )

0.0730 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.0721 0.0738 0.0721 0.0730 63,064 +0.00(+0.69%)
May 21, 2024 0.0812 0.0812 0.0710 0.0725 229,480 -0.00(-4.61%)
May 20, 2024 0.0820 0.0894 0.0760 0.0760 60,686 -0.01(-6.98%)
May 17, 2024 0.0849 0.0849 0.0817 0.0817 62,930 +0.00(+0.86%)
May 16, 2024 0.0850 0.0850 0.0804 0.0810 20,630 -0.01(-6.14%)
May 15, 2024 0.0894 0.0896 0.0853 0.0863 43,767 +0.00(+1.53%)
May 14, 2024 0.0869 0.0869 0.0824 0.0850 90,940 -0.00(-2.97%)
May 13, 2024 0.0876 0.0876 0.0800 0.0876 1,490 +0.01(+9.50%)
May 10, 2024 0.0853 0.0856 0.0800 0.0800 4,500 -0.00(-5.21%)
May 09, 2024 0.0820 0.0844 0.0794 0.0844 183,880 -0.00(-0.82%)
May 08, 2024 0.0930 0.0930 0.0800 0.0851 245,990 +0.00(+0.95%)
May 07, 2024 0.0900 0.0900 0.0830 0.0843 281,876 -0.01(-6.23%)
May 06, 2024 0.0895 0.0899 0.0862 0.0899 33,743 +0.00(+0.22%)
May 03, 2024 0.0896 0.0897 0.0896 0.0897 10,149 -0.00(-2.50%)
May 02, 2024 0.0883 0.0920 0.0883 0.0920 32,523 +0.00(+2.00%)
May 01, 2024 0.0938 0.0943 0.0900 0.0902 122,793 -0.00(-2.70%)
Apr 30, 2024 0.0878 0.0927 0.0795 0.0927 133,420 +0.00(+4.86%)
Apr 29, 2024 0.0876 0.0933 0.0805 0.0884 185,869 -0.01(-8.39%)
Apr 26, 2024 0.0921 0.0997 0.0921 0.0965 9,150 +0.00(+4.78%)
Apr 25, 2024 0.0966 0.0966 0.0921 0.0921 2,800 -0.00(-4.66%)
Apr 24, 2024 0.1010 0.1010 0.0928 0.0966 23,555 -0.00(-4.36%)
Apr 22, 2024 0.1010 0 +0.00(+2.43%)
Apr 19, 2024 0.0950 0.0986 0.0950 0.0986 16,000 -0.00(-0.90%)
Apr 18, 2024 0.0982 0.1000 0.0940 0.0995 23,269 -0.00(-2.93%)
Apr 17, 2024 0.1040 0.1040 0.0910 0.1025 23,519 -0.00(-3.30%)
Apr 16, 2024 0.1054 0.1060 0.1004 0.1060 18,430 +0.00(+0.19%)
Apr 15, 2024 0.1032 0.1059 0.1032 0.1058 32,080 +0.00(+1.34%)
Apr 12, 2024 0.1037 0.1048 0.0987 0.1044 52,799 +0.00(+4.40%)
Apr 11, 2024 0.1043 0.1045 0.0976 0.1000 27,802 -0.00(-1.19%)
Apr 10, 2024 0.1000 0.1012 0.0997 0.1012 14,305 +0.00(+1.50%)
Apr 09, 2024 0.0951 0.0997 0.0951 0.0997 5,783 -0.00(-0.60%)
Apr 08, 2024 0.1000 0.1003 0.0975 0.1003 65,336 +0.00(+2.87%)
Apr 05, 2024 0.0990 0.0999 0.0955 0.0975 4,800 -0.00(-2.11%)
Apr 04, 2024 0.1032 0.1068 0.0932 0.0996 299,920 -0.00(-0.40%)
Apr 03, 2024 0.0917 0.1000 0.0915 0.1000 243,489 +0.01(+7.53%)
Apr 02, 2024 0.0881 0.0936 0.0873 0.0930 33,798 +0.00(+3.68%)
Apr 01, 2024 0.0911 0.0915 0.0878 0.0897 40,061 -0.00(-1.86%)
Mar 28, 2024 0.0756 0.0914 0.0756 0.0914 41,061 +0.00(+0.66%)
Mar 27, 2024 0.0930 0.0931 0.0880 0.0908 34,409 +0.00(+2.71%)
Mar 26, 2024 0.0891 0.0892 0.0867 0.0884 13,911 -0.00(-1.34%)
Mar 25, 2024 0.0900 0.0913 0.0862 0.0896 490,403 -0.00(-2.61%)
Mar 22, 2024 0.0905 0.0932 0.0884 0.0920 75,501 +0.01(+11.38%)
Mar 21, 2024 0.0933 0.0970 0.0801 0.0826 277,818 -0.01(-13.05%)
Mar 20, 2024 0.0932 0.1006 0.0920 0.0950 46,911 +0.00(+2.37%)
Mar 19, 2024 0.0845 0.0949 0.0810 0.0928 97,822 +0.00(+3.11%)
Mar 18, 2024 0.0782 0.0900 0.0782 0.0900 323,035 +0.01(+9.89%)
Mar 15, 2024 0.0781 0.0825 0.0745 0.0819 65,586 +0.00(+0.49%)
Mar 14, 2024 0.0793 0.0825 0.0788 0.0815 25,642 +0.00(+3.82%)
Mar 13, 2024 0.0824 0.0824 0.0751 0.0785 167,901 -0.00(-0.63%)
Mar 12, 2024 0.0800 0.0824 0.0790 0.0790 214,592 -0.00(-2.95%)
Mar 11, 2024 0.0800 0.0822 0.0800 0.0814 27,043 +0.00(+1.75%)
Mar 08, 2024 0.0815 0.0815 0.0784 0.0800 83,677 +0.00(+0.38%)
Mar 07, 2024 0.0775 0.0821 0.0753 0.0797 171,218 +0.00(+0.63%)
Mar 06, 2024 0.0825 0.0825 0.0715 0.0792 257,275 +0.00(+4.90%)
Mar 05, 2024 0.0875 0.0875 0.0755 0.0755 129,734 -0.01(-9.90%)
Mar 04, 2024 0.0842 0.0891 0.0820 0.0838 43,316 +0.00(+3.84%)
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.