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 )

0.0386 +0.0006 (+1.58%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jul 19, 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 (%)
Jul 19, 2024 0.0439 0.0439 0.0368 0.0386 17,500 +0.00(+1.58%)
Jul 18, 2024 0.0420 0.0420 0.0380 0.0380 1,250 -0.00(-4.28%)
Jul 17, 2024 0.0419 0.0419 0.0397 0.0397 25,500 -0.00(-5.48%)
Jul 16, 2024 0.0420 0.0420 0.0420 0.0420 5,830 -0.00(-5.19%)
Jul 15, 2024 0.0443 0.0469 0.0425 0.0443 84,145 -0.00(-0.23%)
Jul 12, 2024 0.0425 0.0491 0.0425 0.0444 382,890 +0.00(+1.83%)
Jul 11, 2024 0.0409 0.0436 0.0400 0.0436 147,375 +0.00(+2.83%)
Jul 10, 2024 0.0410 0.0430 0.0390 0.0424 277,515 -0.00(-0.70%)
Jul 09, 2024 0.0463 0.0463 0.0427 0.0427 220,496 -0.01(-11.23%)
Jul 08, 2024 0.0410 0.0481 0.0410 0.0481 379,552 +0.00(+0.00%)
Jul 05, 2024 0.0435 0.0481 0.0400 0.0481 26,338 +0.01(+14.52%)
Jul 03, 2024 0.0446 0.0472 0.0420 0.0420 31,702 -0.00(-8.70%)
Jul 02, 2024 0.0410 0.0460 0.0380 0.0460 511,585 -0.00(-4.17%)
Jul 01, 2024 0.0430 0.0490 0.0430 0.0480 487,600 +0.01(+11.63%)
Jun 28, 2024 0.0425 0.0435 0.0380 0.0430 290,800 +0.00(+1.42%)
Jun 27, 2024 0.0438 0.0450 0.0420 0.0424 143,225 -0.00(-2.53%)
Jun 26, 2024 0.0452 0.0463 0.0435 0.0435 40,430 -0.00(-9.38%)
Jun 25, 2024 0.0476 0.0480 0.0451 0.0480 92,870 -0.00(-0.21%)
Jun 24, 2024 0.0475 0.0500 0.0451 0.0481 76,869 -0.00(-6.05%)
Jun 21, 2024 0.0497 0.0512 0.0492 0.0512 50,756 +0.00(+0.99%)
Jun 20, 2024 0.0500 0.0507 0.0500 0.0507 11,601 -0.00(-0.20%)
Jun 18, 2024 0.0525 0.0525 0.0497 0.0508 49,897 +0.00(+2.01%)
Jun 17, 2024 0.0500 0.0552 0.0498 0.0498 81,294 -0.00(-4.96%)
Jun 14, 2024 0.0531 0.0550 0.0524 0.0524 32,200 +0.00(+2.14%)
Jun 13, 2024 0.0491 0.0513 0.0491 0.0513 104,500 +0.00(+1.18%)
Jun 12, 2024 0.0500 0.0507 0.0493 0.0507 5,400 +0.00(+2.63%)
Jun 11, 2024 0.0472 0.0497 0.0446 0.0494 136,810 -0.00(-5.00%)
Jun 10, 2024 0.0482 0.0520 0.0450 0.0520 337,222 +0.00(+8.79%)
Jun 07, 2024 0.0457 0.0487 0.0457 0.0478 30,925 -0.00(-1.44%)
Jun 06, 2024 0.0487 0.0487 0.0485 0.0485 32,315 -0.00(-3.19%)
Jun 05, 2024 0.0560 0.0560 0.0501 0.0501 224,141 -0.00(-0.60%)
Jun 04, 2024 0.0524 0.0550 0.0494 0.0504 127,816 -0.00(-1.95%)
Jun 03, 2024 0.0537 0.0561 0.0500 0.0514 152,305 -0.00(-1.34%)
May 31, 2024 0.0536 0.0554 0.0510 0.0521 381,341 -0.00(-5.96%)
May 30, 2024 0.0516 0.0580 0.0492 0.0554 695,862 +0.00(+2.97%)
May 29, 2024 0.0630 0.0641 0.0511 0.0538 1,101,907 -0.01(-16.20%)
May 28, 2024 0.0625 0.0708 0.0625 0.0642 167,936 -0.00(-3.17%)
May 24, 2024 0.0717 0.0748 0.0663 0.0663 11,670 -0.01(-8.93%)
May 23, 2024 0.0679 0.0750 0.0668 0.0728 253,021 -0.00(-0.27%)
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%)
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.