OTC Markets OTCQB - Delayed Quote USD

Delivra Health Brands Inc. (DHBUF)

Compare
0.0144 0.0000 (0.00%)
At close: November 18 at 3:00 PM EST
Currency in USD
Download
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 8, 2024 0.0105 0.0161 0.0105 0.0142 0.0142 14,017
Nov 7, 2024 0.0157 0.0161 0.0143 0.0143 0.0143 9,173
Nov 6, 2024 0.0159 0.0170 0.0157 0.0159 0.0159 41,375
Nov 5, 2024 0.0170 0.0170 0.0105 0.0144 0.0144 34,854
Nov 4, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 1,000
Nov 1, 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 9, 2024 0.0175 0.0207 0.0175 0.0207 0.0207 11,000
Oct 8, 2024 0.0200 0.0207 0.0200 0.0200 0.0200 2,681
Oct 7, 2024 0.0205 0.0205 0.0205 0.0205 0.0205 -
Oct 4, 2024 0.0208 0.0211 0.0205 0.0205 0.0205 2,650
Oct 3, 2024 0.0191 0.0200 0.0186 0.0200 0.0200 122,067
Oct 2, 2024 0.0187 0.0187 0.0187 0.0187 0.0187 17,020
Oct 1, 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 9, 2024 0.0187 0.0187 0.0187 0.0187 0.0187 450
Sep 6, 2024 0.0181 0.0187 0.0181 0.0187 0.0187 40,200
Sep 5, 2024 0.0174 0.0187 0.0174 0.0187 0.0187 282
Sep 4, 2024 0.0190 0.0190 0.0162 0.0162 0.0162 79,100
Sep 3, 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 9, 2024 0.0199 0.0207 0.0199 0.0207 0.0207 300
Aug 8, 2024 0.0208 0.0208 0.0208 0.0208 0.0208 500
Aug 7, 2024 0.0208 0.0208 0.0208 0.0208 0.0208 1,300
Aug 6, 2024 0.0207 0.0212 0.0205 0.0205 0.0205 12,848
Aug 5, 2024 0.0190 0.0254 0.0190 0.0254 0.0254 6,000
Aug 2, 2024 0.0222 0.0222 0.0190 0.0195 0.0195 25,510
Aug 1, 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 9, 2024 0.0216 0.0241 0.0216 0.0241 0.0241 877
Jul 8, 2024 0.0273 0.0273 0.0221 0.0226 0.0226 3,100
Jul 5, 2024 0.0250 0.0250 0.0233 0.0233 0.0233 6,000
Jul 3, 2024 0.0258 0.0259 0.0250 0.0250 0.0250 52,967
Jul 2, 2024 0.0249 0.0295 0.0249 0.0295 0.0295 16,636
Jul 1, 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
Jun 27, 2024 0.0284 0.0284 0.0284 0.0284 0.0284 2,000
Jun 26, 2024 0.0250 0.0279 0.0250 0.0250 0.0250 5,075
Jun 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 275
Jun 24, 2024 0.0284 0.0290 0.0284 0.0290 0.0290 650
Jun 21, 2024 0.0294 0.0307 0.0250 0.0250 0.0250 570,040
Jun 20, 2024 0.0249 0.0277 0.0249 0.0276 0.0276 6,000
Jun 18, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 500
Jun 17, 2024 0.0278 0.0278 0.0272 0.0272 0.0272 5,341
Jun 14, 2024 0.0278 0.0278 0.0251 0.0275 0.0275 14,806
Jun 13, 2024 0.0277 0.0277 0.0268 0.0268 0.0268 3,501
Jun 12, 2024 0.0253 0.0281 0.0253 0.0281 0.0281 2,820
Jun 11, 2024 0.0276 0.0276 0.0271 0.0271 0.0271 41,509
Jun 10, 2024 0.0300 0.0300 0.0268 0.0290 0.0290 16,485
Jun 7, 2024 0.0301 0.0301 0.0297 0.0300 0.0300 2,882
Jun 6, 2024 0.0301 0.0301 0.0301 0.0301 0.0301 200
Jun 5, 2024 0.0296 0.0296 0.0296 0.0296 0.0296 6,420
Jun 4, 2024 0.0339 0.0339 0.0290 0.0307 0.0307 15,669
Jun 3, 2024 0.0345 0.0345 0.0308 0.0316 0.0316 1,751
May 31, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 1,753
May 30, 2024 0.0316 0.0316 0.0312 0.0312 0.0312 12,107
May 29, 2024 0.0290 0.0319 0.0290 0.0290 0.0290 12,058
May 28, 2024 0.0343 0.0343 0.0303 0.0303 0.0303 5,347
May 24, 2024 0.0345 0.0345 0.0345 0.0345 0.0345 -
May 23, 2024 0.0290 0.0350 0.0290 0.0345 0.0345 45,374
May 22, 2024 0.0356 0.0356 0.0296 0.0296 0.0296 9,236
May 21, 2024 0.0316 0.0320 0.0305 0.0305 0.0305 18,000
May 20, 2024 0.0345 0.0345 0.0345 0.0345 0.0345 252
May 17, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 16, 2024 0.0314 0.0314 0.0270 0.0270 0.0270 25,700
May 15, 2024 0.0277 0.0277 0.0246 0.0246 0.0246 4,000
May 14, 2024 0.0260 0.0324 0.0260 0.0324 0.0324 17,606
May 13, 2024 0.0319 0.0319 0.0319 0.0319 0.0319 1,125
May 10, 2024 0.0320 0.0351 0.0320 0.0351 0.0351 2,750
May 9, 2024 0.0326 0.0326 0.0326 0.0326 0.0326 4,000
May 8, 2024 0.0377 0.0377 0.0377 0.0377 0.0377 -
May 7, 2024 0.0337 0.0383 0.0337 0.0377 0.0377 16,940
May 6, 2024 0.0310 0.0370 0.0310 0.0358 0.0358 35,553
May 3, 2024 0.0280 0.0291 0.0280 0.0291 0.0291 2,900
May 2, 2024 0.0294 0.0294 0.0294 0.0294 0.0294 -
May 1, 2024 0.0249 0.0294 0.0249 0.0294 0.0294 14,750
Apr 30, 2024 0.0293 0.0293 0.0273 0.0273 0.0273 24,018
Apr 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 187
Apr 25, 2024 0.0279 0.0279 0.0279 0.0279 0.0279 -
Apr 24, 2024 0.0220 0.0279 0.0220 0.0279 0.0279 4,500
Apr 23, 2024 0.0260 0.0261 0.0260 0.0260 0.0260 29,309
Apr 22, 2024 0.0246 0.0262 0.0246 0.0246 0.0246 4,730
Apr 19, 2024 0.0304 0.0304 0.0304 0.0304 0.0304 5,006
Apr 18, 2024 0.0245 0.0248 0.0233 0.0248 0.0248 5,778
Apr 17, 2024 0.0248 0.0248 0.0248 0.0248 0.0248 21,000
Apr 16, 2024 0.0273 0.0291 0.0273 0.0291 0.0291 30,460
Apr 15, 2024 0.0273 0.0274 0.0262 0.0262 0.0262 6,246
Apr 12, 2024 0.0280 0.0291 0.0280 0.0280 0.0280 17,500
Apr 11, 2024 0.0294 0.0294 0.0278 0.0278 0.0278 52,050
Apr 10, 2024 0.0230 0.0317 0.0230 0.0274 0.0274 12,077
Apr 9, 2024 0.0245 0.0245 0.0245 0.0245 0.0245 -
Apr 8, 2024 0.0245 0.0245 0.0245 0.0245 0.0245 550
Apr 5, 2024 0.0214 0.0265 0.0214 0.0265 0.0265 82,158
Apr 4, 2024 0.0266 0.0266 0.0223 0.0240 0.0240 67,455
Apr 3, 2024 0.0253 0.0253 0.0221 0.0244 0.0244 8,425
Apr 2, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 41,125
Apr 1, 2024 0.0243 0.0243 0.0230 0.0230 0.0230 9,610
Mar 28, 2024 0.0246 0.0246 0.0239 0.0239 0.0239 1,125
Mar 27, 2024 0.0245 0.0247 0.0239 0.0239 0.0239 26,000
Mar 26, 2024 0.0246 0.0246 0.0221 0.0221 0.0221 27,227
Mar 25, 2024 0.0226 0.0226 0.0226 0.0226 0.0226 175
Mar 22, 2024 0.0261 0.0261 0.0261 0.0261 0.0261 16,400
Mar 21, 2024 0.0286 0.0286 0.0214 0.0244 0.0244 46,947
Mar 20, 2024 0.0262 0.0262 0.0243 0.0243 0.0243 58,200
Mar 19, 2024 0.0244 0.0290 0.0244 0.0279 0.0279 659,480
Mar 18, 2024 0.0225 0.0266 0.0214 0.0266 0.0266 46,030
Mar 15, 2024 0.0238 0.0252 0.0225 0.0225 0.0225 2,350
Mar 14, 2024 0.0248 0.0248 0.0230 0.0230 0.0230 9,639
Mar 13, 2024 0.0283 0.0290 0.0283 0.0290 0.0290 5,225
Mar 12, 2024 0.0237 0.0289 0.0229 0.0289 0.0289 6,300
Mar 11, 2024 0.0287 0.0287 0.0260 0.0271 0.0271 28,395
Mar 8, 2024 0.0275 0.0275 0.0246 0.0260 0.0260 4,920
Mar 7, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 5,845
Mar 6, 2024 0.0273 0.0273 0.0256 0.0262 0.0262 45,367
Mar 5, 2024 0.0204 0.0302 0.0204 0.0238 0.0238 426,884
Mar 4, 2024 0.0221 0.0304 0.0221 0.0304 0.0304 24,001
Mar 1, 2024 0.0221 0.0291 0.0221 0.0270 0.0270 75,200
Feb 29, 2024 0.0257 0.0257 0.0231 0.0244 0.0244 20,151
Feb 28, 2024 0.0243 0.0255 0.0243 0.0255 0.0255 12,450
Feb 27, 2024 0.0240 0.0290 0.0214 0.0259 0.0259 35,144
Feb 26, 2024 0.0270 0.0279 0.0258 0.0258 0.0258 1,318
Feb 23, 2024 0.0282 0.0282 0.0277 0.0280 0.0280 11,511
Feb 22, 2024 0.0222 0.0303 0.0222 0.0283 0.0283 8,200
Feb 21, 2024 0.0218 0.0248 0.0218 0.0222 0.0222 88,873
Feb 20, 2024 0.0269 0.0295 0.0246 0.0250 0.0250 17,395
Feb 16, 2024 0.0259 0.0259 0.0259 0.0259 0.0259 -
Feb 15, 2024 0.0293 0.0293 0.0259 0.0259 0.0259 5,433
Feb 14, 2024 0.0257 0.0297 0.0185 0.0256 0.0256 519,150
Feb 13, 2024 0.0249 0.0249 0.0249 0.0249 0.0249 -
Feb 12, 2024 0.0241 0.0286 0.0216 0.0249 0.0249 553,410
Feb 9, 2024 0.0256 0.0258 0.0250 0.0258 0.0258 63,500
Feb 8, 2024 0.0249 0.0266 0.0249 0.0266 0.0266 27,618
Feb 7, 2024 0.0279 0.0279 0.0270 0.0279 0.0279 16,100
Feb 6, 2024 0.0270 0.0289 0.0270 0.0278 0.0278 22,805
Feb 5, 2024 0.0310 0.0310 0.0257 0.0260 0.0260 234,888
Feb 2, 2024 0.0239 0.0300 0.0239 0.0290 0.0290 39,850
Feb 1, 2024 0.0240 0.0249 0.0228 0.0249 0.0249 53,540
Jan 31, 2024 0.0249 0.0250 0.0249 0.0250 0.0250 21,000
Jan 30, 2024 0.0249 0.0249 0.0249 0.0249 0.0249 5,100
Jan 29, 2024 0.0250 0.0250 0.0225 0.0225 0.0225 103,384
Jan 26, 2024 0.0246 0.0258 0.0236 0.0258 0.0258 44,500
Jan 25, 2024 0.0267 0.0267 0.0243 0.0250 0.0250 25,260
Jan 24, 2024 0.0275 0.0275 0.0223 0.0256 0.0256 37,309
Jan 23, 2024 0.0239 0.0260 0.0222 0.0260 0.0260 13,144
Jan 22, 2024 0.0220 0.0251 0.0176 0.0223 0.0223 59,893
Jan 19, 2024 0.0261 0.0261 0.0222 0.0222 0.0222 4,018
Jan 18, 2024 0.0252 0.0252 0.0222 0.0241 0.0241 11,527
Jan 17, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 3,000
Jan 16, 2024 0.0238 0.0261 0.0238 0.0261 0.0261 14,946
Jan 12, 2024 0.0213 0.0270 0.0213 0.0246 0.0246 681,502
Jan 11, 2024 0.0224 0.0233 0.0187 0.0214 0.0214 301,883
Jan 10, 2024 0.0172 0.0230 0.0172 0.0230 0.0230 226,031
Jan 9, 2024 0.0152 0.0152 0.0152 0.0152 0.0152 -
Jan 8, 2024 0.0172 0.0195 0.0152 0.0152 0.0152 500,213
Jan 5, 2024 0.0154 0.0197 0.0154 0.0197 0.0197 144,718
Jan 4, 2024 0.0155 0.0168 0.0155 0.0168 0.0168 10,750
Jan 3, 2024 0.0176 0.0176 0.0155 0.0155 0.0155 700
Jan 2, 2024 0.0168 0.0169 0.0115 0.0152 0.0152 510,671
Dec 29, 2023 0.0180 0.0185 0.0147 0.0168 0.0168 56,389
Dec 28, 2023 0.0169 0.0185 0.0156 0.0180 0.0180 162,190
Dec 27, 2023 0.0169 0.0170 0.0155 0.0170 0.0170 63,590
Dec 26, 2023 0.0169 0.0180 0.0108 0.0155 0.0155 11,880
Dec 22, 2023 0.0146 0.0167 0.0146 0.0167 0.0167 566,027
Dec 21, 2023 0.0129 0.0148 0.0129 0.0148 0.0148 11,425
Dec 20, 2023 0.0112 0.0136 0.0112 0.0136 0.0136 13,982
Dec 19, 2023 0.0133 0.0138 0.0114 0.0129 0.0129 70,061
Dec 18, 2023 0.0114 0.0136 0.0114 0.0114 0.0114 16,100
Dec 15, 2023 0.0137 0.0137 0.0133 0.0133 0.0133 7,000
Dec 14, 2023 0.0120 0.0137 0.0120 0.0131 0.0131 30,444
Dec 13, 2023 0.0131 0.0131 0.0120 0.0120 0.0120 3,100
Dec 12, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 3,698
Dec 11, 2023 0.0142 0.0157 0.0120 0.0120 0.0120 62,894
Dec 8, 2023 0.0133 0.0146 0.0110 0.0141 0.0141 337,503
Dec 7, 2023 0.0142 0.0146 0.0126 0.0133 0.0133 503,148
Dec 6, 2023 0.0112 0.0112 0.0112 0.0112 0.0112 200
Dec 5, 2023 0.0118 0.0155 0.0115 0.0132 0.0132 787,600
Dec 4, 2023 0.0105 0.0118 0.0105 0.0115 0.0115 14,912
Dec 1, 2023 0.0125 0.0125 0.0112 0.0125 0.0125 52,829
Nov 30, 2023 0.0127 0.0127 0.0108 0.0108 0.0108 1,051
Nov 29, 2023 0.0127 0.0127 0.0115 0.0115 0.0115 4,472
Nov 28, 2023 0.0112 0.0140 0.0112 0.0114 0.0114 22,069
Nov 27, 2023 0.0132 0.0132 0.0132 0.0132 0.0132 1,000
Nov 24, 2023 0.0134 0.0135 0.0112 0.0135 0.0135 26,065
Nov 22, 2023 0.0134 0.0134 0.0134 0.0134 0.0134 2,400
Nov 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 500
Nov 20, 2023 0.0134 0.0134 0.0111 0.0131 0.0131 312

Related Tickers