Decibel Cannabis Company Inc (QB) (DBCCF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0055 | 10.6382978723 | 0.0517 | 0.0572 | 0.04973 | 22330 | 0.05455514 | CS |
| 4 | 0.00655 | 12.9318854886 | 0.05065 | 0.0572 | 0.042 | 64497 | 0.05387781 | CS |
| 12 | 0.0209 | 57.5757575758 | 0.0363 | 0.05955 | 0.024 | 131678 | 0.04659802 | CS |
| 26 | 0.01535 | 36.678614098 | 0.04185 | 0.065 | 0.024 | 158211 | 0.04559775 | CS |
| 52 | -0.0464 | -44.7876447876 | 0.1036 | 0.111 | 0.024 | 150455 | 0.05924628 | CS |
| 156 | -0.0586 | -50.6044905009 | 0.1158 | 0.1392 | 0.024 | 83594 | 0.07310549 | CS |
| 260 | 0.0067 | 13.2673267327 | 0.0505 | 0.297 | 0.024 | 81880 | 0.09856673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152820 | 0.0572 | 0 | 0.00 | 0.0572 | 0.0572 | 0.0572 | 0 |
| 1737066420 | 0.0572 | 0.001856 | 3.35 | 0.04973 | 0.0572 | 0.04973 | 19321 |
| 1736979720 | 0.055344 | 0.004144 | 8.09 | 0.05385 | 0.056034 | 0.05385 | 56055 |
| 1736893380 | 0.0512 | -0.0018 | -3.40 | 0.053 | 0.053 | 0.0512 | 5185 |
| 1736806800 | 0.053 | 0.001 | 1.92 | 0.05055 | 0.053 | 0.05055 | 1515 |
| 1736547720 | 0.052 | -0.0014 | -2.62 | 0.0517 | 0.05385 | 0.0517 | 29575 |
| 1736375340 | 0.0534 | -0.0009 | -1.66 | 0.052 | 0.05425 | 0.052 | 28500 |
| 1736288940 | 0.0543 | -0.0019 | -3.38 | 0.0539 | 0.0543 | 0.0522 | 20851 |
| 1736202360 | 0.0562 | 0.0037 | 7.05 | 0.0511 | 0.0572 | 0.0492999 | 155450 |
| 1735942980 | 0.0525 | 0.001068 | 2.08 | 0.04963 | 0.0525 | 0.0478499 | 23140 |
| 1735856700 | 0.051432 | 0.0033321 | 6.93 | 0.04942 | 0.051432 | 0.04942 | 19980 |
| 1735683960 | 0.0480999 | -0.0026 | -5.13 | 0.048649 | 0.05255 | 0.0436 | 11784 |
| 1735597740 | 0.0507 | 0.0007 | 1.40 | 0.0434 | 0.05135 | 0.0434 | 81039 |
| 1735338000 | 0.05 | 0.008 | 19.05 | 0.0533 | 0.0533 | 0.04905 | 3481 |
| 1735252020 | 0.042 | -0.01226 | -22.59 | 0.0514 | 0.05285 | 0.042 | 52250 |
| 1735078200 | 0.05426 | -0.00084 | -1.52 | 0.0555 | 0.0555 | 0.05426 | 10120 |
| 1734992400 | 0.0551 | 0.0022 | 4.16 | 0.05365 | 0.0551 | 0.05365 | 531900 |
| 1734733200 | 0.0529 | 0.002679 | 5.33 | 0.05065 | 0.0529 | 0.0485 | 46300 |
| 1734646800 | 0.050221 | 0.003321 | 7.08 | 0.049 | 0.0526 | 0.049 | 68359 |
| 1734560940 | 0.0469 | 0.000764 | 1.66 | 0.0509 | 0.0509 | 0.04485 | 17679 |
| 1734474360 | 0.046136 | -0.003864 | -7.73 | 0.05 | 0.0556 | 0.046136 | 85683 |
| 1734388140 | 0.05 | 0.0001 | 0.20 | 0.0415 | 0.05 | 0.0415 | 63940 |
| 1734128940 | 0.0499 | 0.0046 | 10.15 | 0.0415 | 0.0499 | 0.0415 | 9700 |
| 1734042480 | 0.0453 | -0.00605 | -11.78 | 0.0504 | 0.05095 | 0.0453 | 27448 |
| 1733955900 | 0.05135 | 0.00055 | 1.08 | 0.0511 | 0.05135 | 0.0491 | 46310 |
| 1733869200 | 0.0508 | 0.00285 | 5.94 | 0.045 | 0.053 | 0.045 | 295080 |
| 1733782800 | 0.04795 | 0.00125 | 2.68 | 0.0523 | 0.0523 | 0.047386 | 13373 |
| 1733523600 | 0.0467 | -0.0032 | -6.41 | 0.048808 | 0.05 | 0.04465 | 274600 |
| 1733437500 | 0.0499 | 0.0029 | 6.17 | 0.047 | 0.05 | 0.04445 | 172385 |
| 1733350980 | 0.047 | -0.0005 | -1.05 | 0.0475 | 0.0475 | 0.0462 | 50790 |
| 1733264700 | 0.0475 | -0.0024 | -4.81 | 0.04535 | 0.0475 | 0.045 | 97500 |
| 1733178180 | 0.0499 | 0.0051 | 11.38 | 0.0476 | 0.0499 | 0.0426 | 180165 |
| 1732918200 | 0.0448 | -0.0002 | -0.44 | 0.04545 | 0.0468 | 0.0423 | 133200 |
| 1732746540 | 0.045 | -0.001 | -2.17 | 0.0431 | 0.04787 | 0.0424 | 35195 |
| 1732660140 | 0.046 | -0.0009 | -1.92 | 0.0405 | 0.048 | 0.0405 | 9950 |
| 1732573560 | 0.0469 | -0.000675 | -1.42 | 0.05 | 0.05 | 0.0469 | 70481 |
| 1732314000 | 0.047575 | -0.001925 | -3.89 | 0.048 | 0.04885 | 0.0469 | 666868 |
| 1732227900 | 0.0495 | 0.0011 | 2.27 | 0.047 | 0.05 | 0.0469 | 52882 |
| 1732141740 | 0.0484 | 0.00044 | 0.92 | 0.0469 | 0.0484 | 0.0469 | 351018 |
| 1732054800 | 0.04796 | 0.00336 | 7.53 | 0.04575 | 0.04796 | 0.04575 | 1353 |
| 1731968640 | 0.0446 | -0.0055 | -10.98 | 0.0508 | 0.056 | 0.04 | 37100 |
| 1731709260 | 0.0501 | -0.003384 | -6.33 | 0.0572 | 0.0572 | 0.0452 | 30540 |
| 1731622800 | 0.053484 | -0.004116 | -7.15 | 0.058 | 0.05955 | 0.052 | 33050 |
| 1731536760 | 0.0576 | 0.002 | 3.60 | 0.0576 | 0.0576 | 0.0576 | 274 |
| 1731450480 | 0.0556 | 0.0006 | 1.09 | 0.0556 | 0.0556 | 0.0556 | 1250 |
| 1731363600 | 0.055 | 0.00334 | 6.47 | 0.05156 | 0.0553 | 0.04 | 19315 |
| 1731104400 | 0.05166 | -0.00324 | -5.90 | 0.0404 | 0.0545 | 0.0404 | 228113 |
| 1731018540 | 0.0549 | 0.0051001 | 10.24 | 0.0533 | 0.0549 | 0.04981 | 33888 |
| 1730931600 | 0.0497999 | -0.0056 | -10.11 | 0.05815 | 0.05815 | 0.0497999 | 131850 |
| 1730845560 | 0.0554 | 0 | 0.00 | 0.0554 | 0.0554 | 0.0554 | 0 |
| 1730759160 | 0.0554 | 0.00255 | 4.82 | 0.0544 | 0.0554 | 0.0544 | 11025 |
| 1730496420 | 0.05285 | 0.01285 | 32.13 | 0.0494 | 0.0554 | 0.048 | 526109 |
| 1730409780 | 0.04 | -0.0079 | -16.49 | 0.0453 | 0.04625 | 0.04 | 127820 |
| 1730323500 | 0.0479 | 0.0069 | 16.83 | 0.042 | 0.0479 | 0.042 | 45000 |
| 1730237280 | 0.041 | 0.006 | 17.14 | 0.0411 | 0.0436 | 0.036 | 1363975 |
| 1730150880 | 0.035 | -0.00305 | -8.02 | 0.03445 | 0.04 | 0.024 | 816773 |
| 1729891500 | 0.03805 | 0.00155 | 4.25 | 0.0363 | 0.03805 | 0.0363 | 15776 |
| 1729805160 | 0.0365 | 0 | 0.00 | 0.03406 | 0.0365 | 0.03406 | 33187 |
| 1729718940 | 0.0365 | -0.00078 | -2.09 | 0.03551 | 0.0393 | 0.0335 | 500319 |
| 1729632300 | 0.03728 | 0.00083 | 2.28 | 0.0417999 | 0.0417999 | 0.0367 | 21666 |
| 1729545600 | 0.03645 | -0.00035 | -0.95 | 0.03845 | 0.03845 | 0.0332 | 80479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
