기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Decibel Cannabis Company Inc (QB) | DBCCF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0895 | 0.0862 | 0.08988 | 0.0897 |
DBCCF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.093314 | 0.0943 | 0.0795 | 0.0903077 | 96,951 | -0.00343 | -3.68% |
1개월 | 0.0975 | 0.106 | 0.0795 | 0.0948147 | 42,934 | -0.00762 | -7.82% |
3개월 | 0.09486 | 0.1068 | 0.0715 | 0.0888845 | 94,561 | -0.00498 | -5.25% |
6개월 | 0.1002 | 0.1183 | 0.0715 | 0.0972524 | 147,098 | -0.01032 | -10.30% |
1년 | 0.0905 | 0.1392 | 0.0715 | 0.0989345 | 86,004 | -0.00062 | -0.69% |
3년 | 0.1538 | 0.297 | 0.0464 | 0.1295891 | 65,352 | -0.06392 | -41.56% |
5년 | 0.0505 | 0.297 | 0.02551 | 0.1185484 | 68,340 | 0.03938 | 77.98% |
DBCCF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.0897 | -0.0023 | -2.50% | 0.08955 | 0.0897 | 0.08955 | 10,149 |
03 5월(5) 2024 | 0.092 | 0.0018 | 2.00% | 0.08826 | 0.092 | 0.08826 | 32,523 |
02 5월(5) 2024 | 0.0902 | -0.0025 | -2.69% | 0.0938 | 0.0943 | 0.09 | 122,793 |
01 5월(5) 2024 | 0.092698 | 0.0043 | 4.86% | 0.08354 | 0.092698 | 0.0795 | 133,420 |
30 4월(4) 2024 | 0.0884 | -0.0081 | -8.39% | 0.093314 | 0.093314 | 0.080487 | 185,869 |
27 4월(4) 2024 | 0.0965 | 0.0044 | 4.78% | 0.0921 | 0.0997 | 0.0921 | 9,150 |
26 4월(4) 2024 | 0.0921 | -0.00446 | -4.62% | 0.0966 | 0.0966 | 0.0921 | 2,800 |
25 4월(4) 2024 | 0.09656 | -0.00444 | -4.40% | 0.101 | 0.101 | 0.0928 | 23,555 |
24 4월(4) 2024 | 0.101 | 0.00 | 0.00% | 0.101 | 0.101 | 0.101 | 0 |
23 4월(4) 2024 | 0.101 | 0.0024 | 2.43% | 0.0901 | 0.1025 | 0.0901 | 16,163 |
20 4월(4) 2024 | 0.0986 | -0.0009 | -0.90% | 0.095 | 0.0986 | 0.095 | 16,000 |
19 4월(4) 2024 | 0.0995 | -0.003 | -2.93% | 0.09815 | 0.10 | 0.094 | 23,269 |
18 4월(4) 2024 | 0.1025 | -0.0035 | -3.30% | 0.104 | 0.104 | 0.091 | 23,519 |
17 4월(4) 2024 | 0.106 | 0.0002 | 0.19% | 0.1004 | 0.106 | 0.1004 | 18,430 |
16 4월(4) 2024 | 0.1058 | 0.00143 | 1.37% | 0.103179 | 0.1059 | 0.103179 | 32,080 |
13 4월(4) 2024 | 0.104375 | 0.00438 | 4.37% | 0.10285 | 0.10477 | 0.0987 | 52,799 |
12 4월(4) 2024 | 0.10 | -0.0012 | -1.19% | 0.1043 | 0.104525 | 0.09758 | 27,802 |
11 4월(4) 2024 | 0.1012 | 0.00148 | 1.48% | 0.10 | 0.1012 | 0.0997 | 14,305 |
10 4월(4) 2024 | 0.09972 | -0.00058 | -0.58% | 0.0951 | 0.09972 | 0.0951 | 5,783 |
09 4월(4) 2024 | 0.1003 | 0.0028 | 2.87% | 0.0975 | 0.1003 | 0.0975 | 65,336 |