Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.0642 -0.0021 (-3.17%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 28, 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 (%)
May 31, 2023 0.0975 0.1020 0.0971 0.0971 50,510 -0.00(-3.86%)
May 30, 2023 0.0900 0.1090 0.0900 0.1010 4,877 -0.00(-2.88%)
May 26, 2023 0.1040 0.1040 0.1040 0.1040 1,400 +0.00(+0.87%)
May 25, 2023 0.0935 0.1031 0.0899 0.1031 106,762 +0.01(+10.50%)
May 24, 2023 0.0958 0.0958 0.0933 0.0933 6,342 -0.00(-4.11%)
May 23, 2023 0.0980 0.0995 0.0973 0.0973 14,609 +0.00(+1.35%)
May 22, 2023 0.0990 0.1038 0.0960 0.0960 2,100 +0.00(+4.80%)
May 19, 2023 0.0968 0.1039 0.0916 0.0916 31,701 -0.01(-6.34%)
May 18, 2023 0.0978 0.0978 0.0978 0.0978 100 +0.00(+2.95%)
May 17, 2023 0.0997 0.0997 0.0950 0.0950 2,616 -0.01(-5.00%)
May 16, 2023 0.0911 0.1000 0.0911 0.1000 12,950 +0.01(+6.95%)
May 15, 2023 0.0911 0.0935 0.0911 0.0935 8,790 +0.01(+7.10%)
May 12, 2023 0.0943 0.0943 0.0873 0.0873 6,125 -0.00(-5.11%)
May 11, 2023 0.1070 0.1070 0.0920 0.0920 73,000 -0.01(-7.16%)
May 10, 2023 0.0950 0.0991 0.0900 0.0991 28,439 +0.01(+6.67%)
May 09, 2023 0.0888 0.0929 0.0888 0.0929 10,100 -0.00(-2.21%)
May 08, 2023 0.0905 0.0950 0.0881 0.0950 11,470 +0.00(+4.97%)
May 05, 2023 0.0937 0.0937 0.0875 0.0905 5,348 -0.00(-3.83%)
May 04, 2023 0.0890 0.0941 0.0890 0.0941 18,850 -0.00(-0.74%)
May 03, 2023 0.0949 0.0973 0.0934 0.0948 7,200 -0.00(-0.11%)
May 02, 2023 0.0936 0.0977 0.0936 0.0949 17,017 -0.01(-5.10%)
May 01, 2023 0.0945 0.1000 0.0945 0.1000 14,305 +0.00(+3.73%)
Apr 28, 2023 0.1017 0.1026 0.0947 0.0964 5,020 +0.00(+1.69%)
Apr 27, 2023 0.1060 0.1060 0.0947 0.0948 21,300 -0.01(-8.32%)
Apr 26, 2023 0.0937 0.1035 0.0937 0.1034 84,076 +0.01(+7.15%)
Apr 25, 2023 0.0978 0.1005 0.0965 0.0965 54,273 -0.00(-3.50%)
Apr 24, 2023 0.1000 0.1119 0.0990 0.1000 26,753 -0.01(-7.75%)
Apr 21, 2023 0.1089 0.1089 0.1048 0.1084 3,200 +0.00(+2.26%)
Apr 20, 2023 0.1103 0.1103 0.1060 0.1060 1,195 -0.00(-2.75%)
Apr 19, 2023 0.1155 0.1155 0.1090 0.1090 2,400 -0.01(-9.17%)
Apr 18, 2023 0.1159 0.1200 0.1159 0.1200 920 +0.00(+2.56%)
Apr 17, 2023 0.1120 0.1170 0.1120 0.1170 17,035 +0.00(+1.74%)
Apr 14, 2023 0.1170 0.1170 0.1150 0.1150 1,200 -0.00(-0.43%)
Apr 12, 2023 0.1155 156 +0.00(+1.58%)
Apr 11, 2023 0.1170 0.1170 0.1111 0.1137 93,900 +0.01(+5.18%)
Apr 10, 2023 0.1129 0.1170 0.1081 0.1081 34,710 -0.00(-0.46%)
Apr 06, 2023 0.1075 0.1086 0.1075 0.1086 920 +0.00(+1.31%)
Apr 05, 2023 0.1114 0.1114 0.1072 0.1072 30,860 +0.00(+1.13%)
Apr 04, 2023 0.1060 0.1060 0.1060 0.1060 101,000 +0.01(+6.00%)
Apr 03, 2023 0.1063 0.1063 0.1000 0.1000 38,877 -0.00(-0.30%)
Mar 31, 2023 0.1036 0.1068 0.1000 0.1003 93,190 -0.00(-4.29%)
Mar 30, 2023 0.1122 0.1123 0.1048 0.1048 158,436 -0.01(-6.68%)
Mar 29, 2023 0.1099 0.1123 0.1099 0.1123 105,545 +0.01(+8.50%)
Mar 28, 2023 0.0940 0.1079 0.0940 0.1035 11,123 -0.00(-1.43%)
Mar 27, 2023 0.1075 0.1075 0.1050 0.1050 31,234 -0.00(-4.46%)
Mar 24, 2023 0.1043 0.1109 0.1043 0.1099 21,219 +0.01(+7.75%)
Mar 23, 2023 0.1150 0.1150 0.1011 0.1020 40,229 -0.01(-7.19%)
Mar 22, 2023 0.1011 0.1099 0.1011 0.1099 5,400 +0.00(+2.71%)
Mar 21, 2023 0.1071 0.1076 0.1070 0.1070 18,414 +0.00(+0.28%)
Mar 20, 2023 0.0920 0.1074 0.0920 0.1067 13,650 +0.01(+5.75%)
Mar 17, 2023 0.1100 0.1100 0.1006 0.1009 132,698 -0.01(-8.27%)
Mar 16, 2023 0.1050 0.1100 0.1050 0.1100 1,399 +0.00(+3.38%)
Mar 15, 2023 0.1100 0.1100 0.1064 0.1064 55,000 -0.00(-1.66%)
Mar 14, 2023 0.1009 0.1150 0.1009 0.1082 52,858 +0.00(+0.74%)
Mar 13, 2023 0.0943 0.1074 0.0943 0.1074 322,000 -0.00(-0.65%)
Mar 10, 2023 0.1081 0.1135 0.1080 0.1081 53,490 -0.01(-4.93%)
Mar 09, 2023 0.1173 0.1173 0.1137 0.1137 1,500 +0.00(+0.62%)
Mar 08, 2023 0.1130 0.1130 0.1072 0.1130 6,398 +0.00(+3.86%)
Mar 07, 2023 0.1088 0.1088 0.1088 0.1088 10,000 -0.01(-5.39%)
Mar 06, 2023 0.1195 0.1200 0.1140 0.1150 24,945 +0.00(+1.50%)
Mar 03, 2023 0.1186 0.1186 0.1133 0.1133 7,312 -0.01(-9.36%)
Mar 02, 2023 0.1250 0.1250 0.1250 0.1250 2,885 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.