Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Decibel Cannabis CO Inc (OP: DBCCF )

0.0500 -0.0010 (-1.96%)
Streaming Delayed Price Updated: 1:33 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.0500 0.0549 0.0500 0.0500 77,825 -0.00(-1.96%)
Aug 22, 2024 0.0548 0.0560 0.0510 0.0510 399,138 -0.01(-14.43%)
Aug 21, 2024 0.0587 0.0596 0.0541 0.0596 189,655 +0.00(+0.68%)
Aug 20, 2024 0.0500 0.0650 0.0500 0.0592 358,449 +0.01(+12.33%)
Aug 19, 2024 0.0459 0.0563 0.0459 0.0527 850,376 +0.00(+5.40%)
Aug 16, 2024 0.0425 0.0500 0.0390 0.0500 440,550 +0.01(+26.58%)
Aug 15, 2024 0.0296 0.0395 0.0296 0.0395 814,020 +0.01(+25.40%)
Aug 14, 2024 0.0365 0.0372 0.0278 0.0315 246,387 -0.00(-13.70%)
Aug 13, 2024 0.0337 0.0403 0.0337 0.0365 362,143 -0.00(-6.17%)
Aug 12, 2024 0.0380 0.0407 0.0366 0.0389 95,508 -0.00(-2.51%)
Aug 09, 2024 0.0390 0.0406 0.0377 0.0399 340,951 -0.00(-5.00%)
Aug 08, 2024 0.0389 0.0420 0.0380 0.0420 12,500 +0.00(+3.70%)
Aug 07, 2024 0.0405 0.0405 0.0405 0.0405 250 +0.00(+1.00%)
Aug 06, 2024 0.0401 0.0401 0.0401 0.0401 264 +0.00(+5.25%)
Aug 05, 2024 0.0381 0.0381 0.0353 0.0381 21,000 -0.00(-6.39%)
Aug 02, 2024 0.0425 0.0425 0.0407 0.0407 77,445 -0.00(-6.65%)
Aug 01, 2024 0.0420 0.0436 0.0420 0.0436 60,100 +0.00(+3.81%)
Jul 31, 2024 0.0368 0.0427 0.0368 0.0420 14,225 +0.00(+5.00%)
Jul 30, 2024 0.0401 0.0429 0.0392 0.0400 200,200 -0.00(-0.50%)
Jul 29, 2024 0.0402 0.0402 0.0402 0.0402 19,953 +0.00(+1.01%)
Jul 26, 2024 0.0434 0.0434 0.0388 0.0398 94,317 -0.00(-5.91%)
Jul 25, 2024 0.0400 0.0439 0.0384 0.0423 162,225 -0.00(-1.63%)
Jul 24, 2024 0.0430 0.0430 0.0395 0.0430 52,000 -0.00(-2.27%)
Jul 23, 2024 0.0407 0.0440 0.0407 0.0440 309,614 +0.00(+7.32%)
Jul 22, 2024 0.0470 0.0470 0.0410 0.0410 11,704 +0.00(+6.22%)
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%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.