Skip to main content
logo
Decibel Cannabis Company Inc. (DBCCF)
OTCMKTS · Delayed Price · Currency is USD
0.0776
-0.0067 (-7.98%)
Jul 20, 2026, 3:19 PM EST

DBCCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20260.080.080.080.080.08-0.28%392,675
Jul 16, 20260.080.080.080.080.08-0.24%937,750
Jul 15, 20260.080.080.080.080.08-0.84%157,378
Jul 14, 20260.080.080.080.080.087.48%225,090
Jul 13, 20260.080.080.080.080.08-3.13%1,648,900
Jul 10, 20260.080.080.080.080.082.07%114,000
Jul 9, 20260.080.080.080.080.081.53%25,000
Jul 8, 20260.080.080.080.080.08-3.74%614,000
Jul 7, 20260.080.080.080.080.08-4.30%150,030
Jul 6, 20260.080.080.080.080.084.23%14,136
Jul 2, 20260.080.080.080.080.08-4.51%234,118
Jul 1, 20260.080.080.070.080.08-0.88%50,908
Jun 30, 20260.090.090.090.090.082.10%5,000
Jun 29, 20260.080.080.080.080.080.24%82,299
Jun 26, 20260.080.080.080.080.08-4,043
Jun 25, 20260.080.080.080.080.080.73%23,200
Jun 24, 20260.080.080.080.080.080.19%100,703
Jun 23, 20260.080.090.080.080.08-4.92%21,893
Jun 22, 20260.090.090.090.090.091.88%67,341
Jun 18, 20260.080.080.080.080.08-1.28%1,100
Jun 17, 20260.080.090.080.090.092.06%3,950
Jun 16, 20260.090.090.080.080.08-5.67%151,240
Jun 15, 20260.080.090.080.090.099.07%114,149
Jun 12, 20260.080.080.080.080.084.76%2,400
Jun 11, 20260.080.080.080.080.08-1.41%6,300
Jun 10, 20260.080.080.080.080.083.12%36,025
Jun 9, 20260.080.080.080.080.08-5.18%332,009
Jun 8, 20260.080.080.080.080.08-4.70%71,558
Jun 5, 20260.090.090.080.090.090.29%102,867
Jun 4, 20260.080.090.080.080.080.24%165,800
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