Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DBCUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.004199 | -0.000227 | -5.13% | 0.004408 | 0.004431 | 0.00048 | 46,031,578.00 |
| May 21 2024 | 0.004426 | 0.000417 | 10.40% | 0.004009 | 0.004432 | 0.00047 | 29,578,453.00 |
| May 20 2024 | 0.004009 | -0.000064 | -1.57% | 0.004064 | 0.004495 | 0.00046 | 48,542,609.00 |
| May 19 2024 | 0.004073 | 0.000136 | 3.45% | 0.003936 | 0.004258 | 0.00041 | 19,684,970.00 |
| May 18 2024 | 0.003937 | -0.000037 | -0.93% | 0.003974 | 0.0041 | 0.00037 | 15,526,001.00 |
| May 17 2024 | 0.003974 | 0.000243 | 6.51% | 0.003722 | 0.0041 | 0.00045 | 43,017,403.00 |
| May 16 2024 | 0.003731 | -0.000129 | -3.34% | 0.003855 | 0.003929 | 0.00053 | 16,336,801.00 |
| May 15 2024 | 0.00386 | 0.000597 | 18.30% | 0.00061 | 0.003935 | 0.00061 | 25,525,550.00 |
| May 14 2024 | 0.003263 | -0.000173 | -5.03% | 0.003424 | 0.003499 | 0.00058 | 12,764,074.00 |
| May 13 2024 | 0.003436 | 0.000142 | 4.31% | 0.003301 | 0.003799 | 0.00322 | 23,030,340.00 |
| May 12 2024 | 0.003294 | -0.000191 | -5.48% | 0.003515 | 0.003666 | 0.00053 | 23,050,084.00 |
| May 11 2024 | 0.003485 | -0.000211 | -5.71% | 0.003683 | 0.003712 | 0.00054 | 8,838,484.00 |
| May 10 2024 | 0.003696 | -0.000095 | -2.51% | 0.00056 | 0.003929 | 0.00056 | 12,701,205.00 |
| May 09 2024 | 0.003791 | 0.000064 | 1.72% | 0.003711 | 0.00386 | 0.00054 | 29,180,473.00 |
| May 08 2024 | 0.003727 | -0.000038 | -1.01% | 0.003765 | 0.003829 | 0.00054 | 11,289,356.00 |
| May 07 2024 | 0.003765 | 0.000191 | 5.34% | 0.003582 | 0.0042 | 0.00055 | 31,434,149.00 |
| May 06 2024 | 0.003574 | 0.002874 | 410.57% | 0.003902 | 0.004064 | 0.00053 | 17,025,203.00 |
| May 05 2024 | 0.0007 | -0.00284 | -80.23% | 0.003512 | 0.003996 | 0.00059 | 11,450,819.00 |
| May 04 2024 | 0.00354 | -0.000059 | -1.64% | 0.003599 | 0.003852 | 0.0005 | 28,930,825.00 |
| May 03 2024 | 0.003599 | 0.000207 | 6.10% | 0.003392 | 0.003613 | 0.00055 | 30,899,801.00 |
| May 02 2024 | 0.003392 | 0.002882 | 565.10% | 0.00051 | 0.00356 | 0.00051 | 15,874,693.00 |
| May 01 2024 | 0.00051 | -0.002313 | -81.93% | 0.002827 | 0.003618 | 0.00051 | 51,701,601.00 |
| Apr 30 2024 | 0.002823 | -0.000634 | -18.34% | 0.003446 | 0.003466 | 0.00055 | 38,064,031.00 |
| Apr 29 2024 | 0.003457 | 0.000017 | 0.49% | 0.003454 | 0.003517 | 0.00058 | 28,171,063.00 |
| Apr 28 2024 | 0.00344 | -0.00000100 | -0.03% | 0.00064 | 0.003662 | 0.00064 | 15,095,207.00 |
| Apr 27 2024 | 0.003441 | -0.000311 | -8.29% | 0.00064 | 0.003797 | 0.00064 | 15,804,178.00 |
| Apr 26 2024 | 0.003752 | 0.000049 | 1.32% | 0.0006 | 0.003858 | 0.0006 | 26,715,468.00 |
| Apr 25 2024 | 0.003703 | 0.000067 | 1.84% | 0.003615 | 0.003786 | 0.00061 | 28,126,392.00 |
| Apr 24 2024 | 0.003636 | -0.000087 | -2.34% | 0.003686 | 0.003909 | 0.00066 | 11,721,211.00 |
| Apr 23 2024 | 0.003723 | -0.000119 | -3.10% | 0.003843 | 0.00418 | 0.00066 | 27,387,317.00 |
| Apr 22 2024 | 0.003842 | 0.00009 | 2.40% | 0.003799 | 0.004061 | 0.003657 | 23,460,119.00 |
| Apr 21 2024 | 0.003752 | -0.000383 | -9.26% | 0.004135 | 0.004181 | 0.00087 | 33,831,870.00 |
| Apr 20 2024 | 0.004135 | 0.000297 | 7.74% | 0.003869 | 0.004294 | 0.0037 | 17,488,692.00 |
| Apr 19 2024 | 0.003838 | -0.000154 | -3.86% | 0.004049 | 0.004246 | 0.003802 | 18,599,249.00 |
| Apr 18 2024 | 0.003992 | 0.000287 | 7.75% | 0.00083 | 0.004105 | 0.00082 | 17,861,995.00 |
| Apr 17 2024 | 0.003705 | 0.000048 | 1.31% | 0.003657 | 0.003844 | 0.00082 | 46,351,824.00 |
| Apr 16 2024 | 0.003657 | -0.000389 | -9.61% | 0.004046 | 0.00439 | 0.0008 | 27,011,927.00 |
| Apr 15 2024 | 0.004046 | -0.000141 | -3.37% | 0.004135 | 0.004514 | 0.00101 | 37,950,457.00 |
| Apr 14 2024 | 0.004187 | 0.000417 | 11.06% | 0.00377 | 0.00419 | 0.00101 | 32,452,085.00 |
| Apr 13 2024 | 0.00377 | -0.000252 | -6.27% | 0.004052 | 0.004141 | 0.00106 | 35,548,994.00 |
| Apr 12 2024 | 0.004022 | -0.00088 | -17.95% | 0.004923 | 0.005083 | 0.00396 | 24,738,959.00 |
| Apr 11 2024 | 0.004902 | 0.000269 | 5.81% | 0.004632 | 0.0051 | 0.00137 | 18,635,045.00 |
| Apr 10 2024 | 0.004633 | -0.00052 | -10.09% | 0.00201 | 0.005218 | 0.00173 | 33,431,000.00 |
| Apr 09 2024 | 0.005153 | -0.000493 | -8.73% | 0.005641 | 0.005843 | 0.00182 | 20,273,349.00 |
| Apr 08 2024 | 0.005646 | -0.000312 | -5.24% | 0.006018 | 0.006041 | 0.00102 | 31,907,764.00 |
| Apr 07 2024 | 0.005958 | 0.000319 | 5.66% | 0.005639 | 0.006096 | 0.00223 | 20,822,352.00 |
| Apr 06 2024 | 0.005639 | 0.000486 | 9.43% | 0.005212 | 0.00583 | 0.00198 | 16,132,207.00 |
| Apr 05 2024 | 0.005153 | -0.000574 | -10.02% | 0.005675 | 0.005757 | 0.005029 | 35,886,859.00 |
| Apr 04 2024 | 0.005727 | 0.000111 | 1.98% | 0.005481 | 0.006079 | 0.00177 | 19,454,934.00 |
| Apr 03 2024 | 0.005616 | 0.000717 | 14.64% | 0.004899 | 0.006324 | 0.00174 | 20,997,690.00 |
| Apr 02 2024 | 0.004899 | -0.000701 | -12.52% | 0.005581 | 0.005649 | 0.00172 | 24,987,812.00 |
| Apr 01 2024 | 0.0056 | -0.000303 | -5.13% | 0.005895 | 0.005929 | 0.00128 | 21,164,667.00 |
| Mar 31 2024 | 0.005903 | 0.000531 | 9.88% | 0.005326 | 0.005999 | 0.00101 | 19,576,017.00 |
| Mar 30 2024 | 0.005372 | -0.000259 | -4.60% | 0.005638 | 0.005744 | 0.00104 | 25,852,403.00 |
| Mar 29 2024 | 0.005631 | -0.000498 | -8.13% | 0.006129 | 0.006294 | 0.00094 | 16,721,374.00 |
| Mar 28 2024 | 0.006129 | -0.000081 | -1.30% | 0.00624 | 0.006407 | 0.00069 | 17,833,472.00 |
| Mar 27 2024 | 0.00621 | -0.000376 | -5.71% | 0.00656 | 0.006694 | 0.00098 | 26,687,955.00 |
| Mar 26 2024 | 0.006586 | -0.000151 | -2.24% | 0.00114 | 0.00702 | 0.001 | 19,269,981.00 |
| Mar 25 2024 | 0.006737 | 0.000731 | 12.17% | 0.00113 | 0.0071 | 0.00113 | 75,346,694.00 |
| Mar 24 2024 | 0.006006 | -0.000371 | -5.82% | 0.00636 | 0.00667 | 0.00105 | 19,187,394.00 |
| Mar 23 2024 | 0.006377 | -0.000387 | -5.72% | 0.006737 | 0.0071 | 0.00107 | 25,839,856.00 |
| Mar 22 2024 | 0.006764 | -0.000495 | -6.82% | 0.0017 | 0.00742 | 0.0017 | 35,511,902.00 |
| Mar 21 2024 | 0.007259 | -0.000073 | -1.00% | 0.007281 | 0.0073 | 0.00052 | 37,763,039.00 |
| Mar 20 2024 | 0.007332 | 0.000328 | 4.68% | 0.006964 | 0.0075 | 0.006795 | 35,592,951.00 |
| Mar 19 2024 | 0.007004 | 0.000026 | 0.37% | 0.00693 | 0.007879 | 0.006503 | 40,989,156.00 |
| Mar 18 2024 | 0.006978 | -0.000626 | -8.23% | 0.007591 | 0.007832 | 0.006843 | 44,363,595.00 |
| Mar 17 2024 | 0.007604 | 0.001241 | 19.50% | 0.006365 | 0.007918 | 0.006264 | 42,734,414.00 |
| Mar 16 2024 | 0.006363 | -0.000706 | -9.99% | 0.006838 | 0.007771 | 0.006296 | 37,724,915.00 |
| Mar 15 2024 | 0.007069 | 0.000181 | 2.63% | 0.006887 | 0.00795 | 0.0061 | 66,540,087.00 |
| Mar 14 2024 | 0.006888 | 0.000843 | 13.95% | 0.00605 | 0.006999 | 0.005557 | 51,892,810.00 |
| Mar 13 2024 | 0.006045 | 0.000547 | 9.95% | 0.005508 | 0.006354 | 0.00099 | 42,147,303.00 |
| Mar 12 2024 | 0.005498 | -0.000014 | -0.25% | 0.00552 | 0.006196 | 0.005221 | 25,668,592.00 |
| Mar 11 2024 | 0.005512 | -0.000627 | -10.21% | 0.006147 | 0.006439 | 0.00515 | 75,628,168.00 |
| Mar 10 2024 | 0.006139 | -0.000265 | -4.14% | 0.006457 | 0.006788 | 0.0057 | 48,312,318.00 |
| Mar 09 2024 | 0.006404 | 0.000359 | 5.94% | 0.006045 | 0.006499 | 0.00107 | 26,970,745.00 |
| Mar 08 2024 | 0.006045 | 0.000688 | 12.84% | 0.005295 | 0.00649 | 0.00069 | 39,157,445.00 |
| Mar 07 2024 | 0.005357 | 0.001175 | 28.10% | 0.004106 | 0.005952 | 0.00078 | 49,810,236.00 |
| Mar 06 2024 | 0.004182 | 0.000542 | 14.89% | 0.003637 | 0.004182 | 0.00125 | 33,211,937.00 |
| Mar 05 2024 | 0.00364 | -0.000721 | -16.53% | 0.004391 | 0.004439 | 0.0016 | 38,108,923.00 |
| Mar 04 2024 | 0.004361 | -0.000381 | -8.03% | 0.004756 | 0.004823 | 0.004096 | 37,526,903.00 |
| Mar 03 2024 | 0.004742 | 0.000217 | 4.80% | 0.004594 | 0.004884 | 0.004278 | 26,336,309.00 |
| Mar 02 2024 | 0.004525 | -0.000289 | -6.00% | 0.00492 | 0.005 | 0.00445 | 36,226,771.00 |
| Mar 01 2024 | 0.004814 | 0.000438 | 10.01% | 0.004299 | 0.004999 | 0.004153 | 26,225,046.00 |
| Feb 29 2024 | 0.004376 | -0.000812 | -15.65% | 0.0052 | 0.005395 | 0.003904 | 30,529,903.00 |
| Feb 28 2024 | 0.005188 | 0.00000200 | 0.04% | 0.005197 | 0.005597 | 0.00172 | 33,532,287.00 |
| Feb 27 2024 | 0.005186 | -0.00004 | -0.77% | 0.004977 | 0.00539 | 0.0044 | 30,466,401.00 |
| Feb 26 2024 | 0.005226 | 0.000604 | 13.07% | 0.004728 | 0.005243 | 0.00465 | 27,469,749.00 |
| Feb 25 2024 | 0.004622 | 0.000542 | 13.28% | 0.004151 | 0.005015 | 0.00182 | 31,523,176.00 |
| Feb 24 2024 | 0.00408 | 0.000115 | 2.90% | 0.003947 | 0.004339 | 0.00176 | 16,912,631.00 |
| Feb 23 2024 | 0.003965 | -0.00026 | -6.15% | 0.004233 | 0.00426 | 0.00181 | 25,195,258.00 |
