Delivra Health Brands Inc (DHB)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.03 | 0.03 | 0.03 | 8628 | 0.03 | CS |
| 4 | -0.01 | -25 | 0.04 | 0.045 | 0.03 | 73405 | 0.03387459 | CS |
| 12 | -0.005 | -14.2857142857 | 0.035 | 0.055 | 0.03 | 91822 | 0.03954293 | CS |
| 26 | 0 | 0 | 0.03 | 0.055 | 0.025 | 121554 | 0.03597609 | CS |
| 52 | 0.01 | 50 | 0.02 | 0.055 | 0.015 | 115965 | 0.02881929 | CS |
| 156 | 0.01 | 50 | 0.02 | 0.055 | 0.01 | 109826 | 0.02587497 | CS |
| 260 | 0.01 | 50 | 0.02 | 0.055 | 0.01 | 109826 | 0.02587497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720820400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 14054 |
| 1720734000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3000 |
| 1720647600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 23188 |
| 1720561200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 13650 |
| 1720474800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1720215600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2300 |
| 1720129200 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 12600 |
| 1720042800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 30162 |
| 1719956400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 24210 |
| 1719610800 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 55775 |
| 1719524400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 34302 |
| 1719438000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1100 |
| 1719351600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 59906 |
| 1719265200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 108500 |
| 1719006000 | 0.035 | 0 | 0.00 | 0.035 | 0.045 | 0.03 | 614899 |
| 1718919600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 19102 |
| 1718833200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 33500 |
| 1718746800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 7128 |
| 1718660400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 309000 |
| 1718401200 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 41367 |
| 1718314800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 28833 |
| 1718228400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1718142000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 19279 |
| 1718055600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 100507 |
| 1717796400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 22960 |
| 1717710000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 6780 |
| 1717623600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2271 |
| 1717537200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 37339 |
| 1717450800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 73443 |
| 1717191600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 47301 |
| 1717105200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 43315 |
| 1717018800 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 28209 |
| 1716932400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 99462 |
| 1716846000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.045 | 0.04 | 73206 |
| 1716586800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 55270 |
| 1716500400 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 369017 |
| 1716414000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4388 |
| 1716327600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 20379 |
| 1715982000 | 0.045 | 0.01 | 28.57 | 0.04 | 0.045 | 0.04 | 20550 |
| 1715895600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 46575 |
| 1715809200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 22000 |
| 1715722800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 199400 |
| 1715636400 | 0.045 | 0 | 0.00 | 0.05 | 0.055 | 0.045 | 193001 |
| 1715377200 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 18415 |
| 1715290800 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 23000 |
| 1715204400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1500 |
| 1715118000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 322535 |
| 1715031600 | 0.045 | 0.005 | 12.50 | 0.035 | 0.055 | 0.035 | 637198 |
| 1714772400 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 6080 |
| 1714686000 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 72700 |
| 1714599600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 895006 |
| 1714513200 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 136000 |
| 1714426800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 109654 |
| 1714167600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1714081200 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 19543 |
| 1713994800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.04 | 0.035 | 22000 |
| 1713908400 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 14688 |
| 1713822000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 29857 |
| 1713562800 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 16500 |
| 1713476400 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 33962 |
| 1713390000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 225229 |
| 1713303600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 9130 |
| 1713217200 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 285980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
