Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

0.0478 +0.0006 (+1.27%)
Streaming Delayed Price Updated: 2:45 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.0487 0.0487 0.0478 0.0478 27,160 +0.00(+1.27%)
Aug 29, 2024 0.0477 0.0530 0.0472 0.0472 42,015 +0.00(+4.89%)
Aug 28, 2024 0.0431 0.0450 0.0431 0.0450 640 -0.00(-3.43%)
Aug 27, 2024 0.0539 0.0539 0.0466 0.0466 24,170 -0.00(-8.63%)
Aug 26, 2024 0.0510 0.0510 0.0510 0.0510 350 +0.00(+2.00%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.