Delivra Health Brands Inc. (DHBUF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

0.0144

0.0000

(0.00%)

As of 03:00PM EST. Market open.

Advertisement

Time Period:

Nov 19, 2023 - Nov 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 18, 2024	0.0144	0.0150	0.0144	0.0144	0.0144	81,000
Nov 15, 2024	0.0176	0.0176	0.0144	0.0150	0.0150	15,633
Nov 14, 2024	0.0105	0.0150	0.0105	0.0142	0.0142	30,525
Nov 13, 2024	0.0143	0.0145	0.0139	0.0139	0.0139	860
Nov 12, 2024	0.0105	0.0154	0.0105	0.0154	0.0154	4,281
Nov 11, 2024	0.0159	0.0159	0.0111	0.0140	0.0140	8,015
Nov 08, 2024	0.0105	0.0161	0.0105	0.0142	0.0142	14,017
Nov 07, 2024	0.0157	0.0161	0.0143	0.0143	0.0143	9,173
Nov 06, 2024	0.0159	0.0170	0.0157	0.0159	0.0159	41,375
Nov 05, 2024	0.0170	0.0170	0.0105	0.0144	0.0144	34,854
Nov 04, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	1,000
Nov 01, 2024	0.0158	0.0159	0.0144	0.0150	0.0150	64,139
Oct 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,125
Oct 30, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	13,000
Oct 29, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	2,000
Oct 28, 2024	0.0113	0.0169	0.0111	0.0169	0.0169	1,600
Oct 25, 2024	0.0144	0.0153	0.0144	0.0153	0.0153	900
Oct 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	200
Oct 23, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	170
Oct 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 21, 2024	0.0106	0.0170	0.0106	0.0170	0.0170	34,994
Oct 18, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Oct 17, 2024	0.0104	0.0172	0.0104	0.0155	0.0155	10,929
Oct 16, 2024	0.0159	0.0159	0.0131	0.0131	0.0131	21,567
Oct 15, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	894
Oct 14, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Oct 11, 2024	0.0144	0.0181	0.0144	0.0181	0.0181	20,155
Oct 10, 2024	0.0144	0.0199	0.0144	0.0199	0.0199	36,512
Oct 09, 2024	0.0175	0.0207	0.0175	0.0207	0.0207	11,000
Oct 08, 2024	0.0200	0.0207	0.0200	0.0200	0.0200	2,681
Oct 07, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Oct 04, 2024	0.0208	0.0211	0.0205	0.0205	0.0205	2,650
Oct 03, 2024	0.0191	0.0200	0.0186	0.0200	0.0200	122,067
Oct 02, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	17,020
Oct 01, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	2,000
Sep 30, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	2,258
Sep 27, 2024	0.0195	0.0200	0.0195	0.0200	0.0200	19,700
Sep 26, 2024	0.0150	0.0202	0.0150	0.0194	0.0194	56,659
Sep 25, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	433
Sep 24, 2024	0.0111	0.0160	0.0111	0.0160	0.0160	46,145
Sep 23, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	4,610
Sep 20, 2024	0.0148	0.0173	0.0148	0.0173	0.0173	11,593
Sep 19, 2024	0.0166	0.0170	0.0166	0.0170	0.0170	1,150
Sep 18, 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
Sep 17, 2024	0.0213	0.0213	0.0194	0.0194	0.0194	7,000
Sep 16, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Sep 13, 2024	0.0187	0.0215	0.0187	0.0215	0.0215	10,518
Sep 12, 2024	0.0197	0.0197	0.0197	0.0197	0.0197	400
Sep 11, 2024	0.0187	0.0213	0.0187	0.0204	0.0204	34,845
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	26,698
Sep 09, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	450
Sep 06, 2024	0.0181	0.0187	0.0181	0.0187	0.0187	40,200
Sep 05, 2024	0.0174	0.0187	0.0174	0.0187	0.0187	282
Sep 04, 2024	0.0190	0.0190	0.0162	0.0162	0.0162	79,100
Sep 03, 2024	0.0184	0.0195	0.0184	0.0190	0.0190	17,000
Aug 30, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Aug 29, 2024	0.0232	0.0232	0.0175	0.0175	0.0175	380
Aug 28, 2024	0.0202	0.0219	0.0181	0.0181	0.0181	25,200
Aug 27, 2024	0.0132	0.0224	0.0132	0.0224	0.0224	2,700
Aug 26, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	2,210
Aug 23, 2024	0.0207	0.0207	0.0207	0.0207	0.0207	1,500
Aug 22, 2024	0.0134	0.0180	0.0134	0.0180	0.0180	93,292
Aug 21, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	100
Aug 20, 2024	0.0194	0.0194	0.0194	0.0194	0.0194	1,070
Aug 19, 2024	0.0132	0.0203	0.0132	0.0203	0.0203	11,000
Aug 16, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	200
Aug 15, 2024	0.0213	0.0226	0.0199	0.0199	0.0199	75,338
Aug 14, 2024	0.0207	0.0207	0.0207	0.0207	0.0207	-
Aug 13, 2024	0.0207	0.0207	0.0207	0.0207	0.0207	-
Aug 12, 2024	0.0207	0.0207	0.0207	0.0207	0.0207	-
Aug 09, 2024	0.0199	0.0207	0.0199	0.0207	0.0207	300
Aug 08, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	500
Aug 07, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	1,300
Aug 06, 2024	0.0207	0.0212	0.0205	0.0205	0.0205	12,848
Aug 05, 2024	0.0190	0.0254	0.0190	0.0254	0.0254	6,000
Aug 02, 2024	0.0222	0.0222	0.0190	0.0195	0.0195	25,510
Aug 01, 2024	0.0267	0.0267	0.0190	0.0233	0.0233	17,413
Jul 31, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	15,731
Jul 30, 2024	0.0235	0.0235	0.0186	0.0190	0.0190	52,900
Jul 29, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	2,000
Jul 26, 2024	0.0233	0.0233	0.0181	0.0181	0.0181	8,000
Jul 25, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	-
Jul 24, 2024	0.0182	0.0234	0.0182	0.0233	0.0233	22,000
Jul 23, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	9,900
Jul 22, 2024	0.0236	0.0236	0.0215	0.0215	0.0215	24,850
Jul 19, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Jul 18, 2024	0.0271	0.0271	0.0228	0.0234	0.0234	8,059
Jul 17, 2024	0.0271	0.0271	0.0226	0.0226	0.0226	1,614
Jul 16, 2024	0.0219	0.0219	0.0219	0.0219	0.0219	519
Jul 15, 2024	0.0212	0.0239	0.0212	0.0239	0.0239	5,051
Jul 12, 2024	0.0212	0.0242	0.0212	0.0242	0.0242	5,150
Jul 11, 2024	0.0269	0.0269	0.0212	0.0219	0.0219	8,950
Jul 10, 2024	0.0243	0.0243	0.0243	0.0243	0.0243	818
Jul 09, 2024	0.0216	0.0241	0.0216	0.0241	0.0241	877
Jul 08, 2024	0.0273	0.0273	0.0221	0.0226	0.0226	3,100
Jul 05, 2024	0.0250	0.0250	0.0233	0.0233	0.0233	6,000
Jul 03, 2024	0.0258	0.0259	0.0250	0.0250	0.0250	52,967
Jul 02, 2024	0.0249	0.0295	0.0249	0.0295	0.0295	16,636
Jul 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,450
Jun 28, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	18,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,865.76-27.86(-0.47%)

Dow 3043,014.37-375.23(-0.86%)

Nasdaq18,754.49-37.32(-0.20%)

Russell 20002,291.11-15.23(-0.66%)

Crude Oil69.60+0.44(+0.64%)

Gold2,630.70+16.10(+0.62%)

Delivra Health Brands Inc. (DHBUF)

S&P 500
5,865.76
-27.86(-0.47%)

Dow 30
43,014.37
-375.23(-0.86%)

Nasdaq
18,754.49
-37.32(-0.20%)

Russell 2000
2,291.11
-15.23(-0.66%)

Crude Oil
69.60
+0.44(+0.64%)

Gold
2,630.70
+16.10(+0.62%)