Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Decibel Cannabis CO Inc (OP: DBCCF )

0.0494 -0.0026 (-5.00%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 11, 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 (%)
Feb 28, 2022 0.0978 0.1002 0.0938 0.1000 22,699 +0.00(+0.81%)
Feb 25, 2022 0.1000 0.1002 0.0992 0.0992 8,230 +0.00(+4.75%)
Feb 24, 2022 0.0900 0.0947 0.0876 0.0947 9,495 +0.00(+0.74%)
Feb 23, 2022 0.0953 0.1015 0.0890 0.0940 64,066 -0.01(-8.38%)
Feb 22, 2022 0.1020 0.1041 0.0934 0.1026 51,845 -0.00(-3.48%)
Feb 18, 2022 0.1063 0 +0.00(+3.71%)
Feb 17, 2022 0.1043 0.1118 0.1025 0.1025 40,107 -0.01(-7.99%)
Feb 16, 2022 0.1084 0.1114 0.1077 0.1114 9,550 -0.00(-1.68%)
Feb 15, 2022 0.1133 0.1133 0.1133 0.1133 5,030 +0.01(+7.90%)
Feb 14, 2022 0.1071 0.1071 0.1037 0.1050 102,786 -0.00(-1.41%)
Feb 11, 2022 0.1069 0.1069 0.1050 0.1065 27,500 +0.00(+1.72%)
Feb 09, 2022 0.1047 0 +0.00(+3.15%)
Feb 08, 2022 0.1005 0.1137 0.1005 0.1015 26,038 -0.00(-2.40%)
Feb 07, 2022 0.1012 0.1076 0.1012 0.1040 9,080 -0.01(-6.31%)
Feb 04, 2022 0.1026 0.1110 0.1005 0.1110 30,652 +0.00(+3.06%)
Feb 03, 2022 0.1085 0.1100 0.1054 0.1077 41,059 -0.01(-4.52%)
Feb 02, 2022 0.1129 0.1129 0.1128 0.1128 32,074 +0.00(+1.17%)
Feb 01, 2022 0.1131 0.1216 0.1074 0.1115 53,700 +0.00(+3.72%)
Jan 31, 2022 0.1098 0.1098 0.1007 0.1075 44,984 +0.00(+3.76%)
Jan 28, 2022 0.1036 0.1036 0.1036 0.1036 250 -0.00(-3.09%)
Jan 27, 2022 0.1105 0.1105 0.1000 0.1069 7,788 +0.00(+2.39%)
Jan 26, 2022 0.1043 0.1045 0.1014 0.1044 13,203 +0.00(+0.10%)
Jan 25, 2022 0.1050 0.1073 0.1001 0.1043 121,955 -0.00(-1.42%)
Jan 24, 2022 0.1115 0.1137 0.1043 0.1058 62,762 -0.01(-8.00%)
Jan 21, 2022 0.1065 0.1150 0.1065 0.1150 28,260 +0.00(+3.51%)
Jan 20, 2022 0.1070 0.1174 0.1070 0.1111 9,701 -0.01(-5.20%)
Jan 19, 2022 0.1150 0.1259 0.1150 0.1172 24,009 -0.00(-0.85%)
Jan 18, 2022 0.1158 0.1206 0.1148 0.1182 27,500 -0.00(-1.50%)
Jan 14, 2022 0.1200 0 +0.00(+3.90%)
Jan 13, 2022 0.1131 0.1155 0.1131 0.1155 2,300 +0.00(+0.52%)
Jan 12, 2022 0.1274 0.1274 0.1149 0.1149 11,171 -0.00(-2.46%)
Jan 11, 2022 0.1124 0.1178 0.1067 0.1178 4,320 -0.00(-1.01%)
Jan 10, 2022 0.1175 0.1202 0.1143 0.1190 20,907 -0.01(-4.72%)
Jan 07, 2022 0.1149 0.1249 0.1110 0.1249 10,655 +0.01(+8.42%)
Jan 06, 2022 0.1273 0.1300 0.1152 0.1152 10,221 -0.01(-10.00%)
Jan 05, 2022 0.1208 0.1292 0.1208 0.1280 24,204 +0.01(+6.93%)
Jan 04, 2022 0.1131 0.1197 0.1110 0.1197 27,351 +0.01(+5.74%)
Jan 03, 2022 0.1149 0.1149 0.1020 0.1132 15,036 +0.00(+0.00%)
Dec 31, 2021 0.1020 0.1149 0.1020 0.1132 34,403 +0.00(+2.91%)
Dec 30, 2021 0.1020 0.1143 0.1020 0.1100 205,367 +0.01(+5.06%)
Dec 29, 2021 0.1058 0.1144 0.1047 0.1047 19,300 -0.01(-7.59%)
Dec 28, 2021 0.1000 0.1133 0.1000 0.1133 4,958 +0.01(+12.74%)
Dec 27, 2021 0.1074 0.1074 0.1005 0.1005 2,050 -0.01(-11.22%)
Dec 23, 2021 0.1080 0.1160 0.1080 0.1132 38,100 +0.00(+4.62%)
Dec 22, 2021 0.1090 0.1164 0.1082 0.1082 67,339 +0.00(+0.46%)
Dec 21, 2021 0.1235 0.1235 0.1075 0.1077 21,680 -0.01(-9.04%)
Dec 20, 2021 0.1109 0.1264 0.1100 0.1184 33,210 +0.00(+2.96%)
Dec 17, 2021 0.1155 0.1211 0.1149 0.1150 16,050 +0.00(+0.88%)
Dec 16, 2021 0.1158 0.1181 0.1100 0.1140 30,816 +0.00(+3.83%)
Dec 15, 2021 0.1100 0.1100 0.1082 0.1098 111,225 -0.00(-3.68%)
Dec 14, 2021 0.1091 0.1163 0.1074 0.1140 61,037 -0.00(-0.87%)
Dec 13, 2021 0.1188 0.1200 0.1125 0.1150 50,030 -0.00(-3.20%)
Dec 10, 2021 0.1180 0.1295 0.1127 0.1188 118,025 -0.00(-2.62%)
Dec 09, 2021 0.1350 0.1376 0.1185 0.1220 120,857 -0.01(-6.15%)
Dec 08, 2021 0.1430 0.1430 0.1300 0.1300 203,590 +0.00(+0.39%)
Dec 07, 2021 0.1179 0.1362 0.1092 0.1295 202,947 +0.02(+18.59%)
Dec 06, 2021 0.1120 0.1177 0.0999 0.1092 153,389 -0.00(-2.67%)
Dec 03, 2021 0.1235 0.1267 0.1120 0.1122 109,973 -0.01(-10.24%)
Dec 02, 2021 0.1327 0.1337 0.1250 0.1250 30,285 -0.01(-5.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.