Skip to main content
logo
Decibel Cannabis Company Inc. (DBCCF)
OTCMKTS · Delayed Price · Currency is USD
0.08485
+0.0002 (0.24%)
At close: Jun 4, 2026

DBCCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20260.080.080.080.08--0.53%5,500
Jun 3, 20260.080.080.080.080.08-2.92%62,540
Jun 2, 20260.090.090.080.090.09-0.80%247,710
Jun 1, 20260.090.090.080.090.091.69%230,584
May 29, 20260.090.090.080.090.092.99%32,749
May 28, 20260.090.090.080.080.08-9.07%84,320
May 27, 20260.090.100.090.090.091.65%60,575
May 26, 20260.090.090.090.090.09-2.58%170,150
May 22, 20260.100.100.090.090.09-3.92%147,495
May 21, 20260.090.100.090.100.103.85%124,675
May 20, 20260.090.100.090.090.091.97%69,361
May 19, 20260.090.100.080.090.09-3.98%167,565
May 18, 20260.090.100.090.100.104.63%416,508
May 15, 20260.090.090.080.090.094.93%5,223
May 14, 20260.080.090.080.090.09-5.54%67,915
May 13, 20260.080.090.080.090.097.10%229,635
May 12, 20260.090.090.080.090.09-7.22%91,185
May 11, 20260.090.090.090.090.091.96%201,905
May 8, 20260.090.090.090.090.09-1.09%206,248
May 7, 20260.090.090.090.090.09-0.33%500
May 6, 20260.090.090.090.090.09-0.54%105,500
May 5, 20260.090.090.090.090.091.72%98,766
May 4, 20260.090.090.090.090.090.34%228,175
May 1, 20260.090.090.090.090.090.40%233,336
Apr 30, 20260.090.100.090.090.09-0.15%206,558
Apr 29, 20260.090.090.090.090.09-5.93%1,000
Apr 28, 20260.100.100.100.100.10-1.94%178,000
Apr 27, 20260.090.100.090.100.101.01%257,719
Apr 24, 20260.090.100.090.100.102.99%185,000
Apr 23, 20260.100.100.090.090.09-1.67%303,280
Apr 22, 20260.090.100.090.100.10-1.64%165,880
Apr 21, 20260.100.100.090.100.10-1.52%462,639
Apr 20, 20260.100.100.100.100.10-1.00%405,255
Apr 17, 20260.100.110.100.100.10-4.40%264,170
Apr 16, 20260.090.110.090.100.1020.51%1,118,719
Apr 15, 20260.090.090.090.090.09-4.33%1,000
Apr 14, 20260.090.100.090.090.09-2.18%414,960
Apr 13, 20260.080.100.080.090.096.49%43,775
Apr 10, 20260.100.100.090.090.09-3.11%78,650
Apr 9, 20260.080.090.080.090.09-0.11%242,814
Apr 8, 20260.090.090.090.090.090.90%15,050
Apr 7, 20260.090.090.090.090.090.22%10,009
Apr 6, 20260.080.090.080.090.09-0.34%103,107
Apr 2, 20260.090.090.090.090.09-0.45%175,000
Apr 1, 20260.090.090.090.090.09-4.27%69,980
Mar 31, 20260.090.090.090.090.095.28%150,280
Mar 30, 20260.090.090.090.090.092.53%124,999
Mar 27, 20260.090.090.090.090.09-5.56%2,582
Mar 26, 20260.080.090.080.090.091.00%280,242
Mar 25, 20260.080.090.080.090.09-1.90%97,660