Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delphx Capital Markets Inc (TSV: DELX )

0.1150 +0.0300 (+35.29%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.4450 0.4900 0.4450 0.4500 19,800 +0.04(+8.43%)
Feb 25, 2022 0.4000 0.4450 0.4150 0.4150 109,200 -0.01(-1.19%)
Feb 24, 2022 0.4300 0.4350 0.4200 0.4200 28,000 -0.01(-1.18%)
Feb 23, 2022 0.4400 0.4400 0.4250 0.4250 68,300 -0.01(-1.16%)
Feb 22, 2022 0.4600 0.4600 0.4300 0.4300 40,732 -0.04(-8.51%)
Feb 18, 2022 0.4700 0 -0.01(-1.05%)
Feb 17, 2022 0.4850 0.4850 0.4750 0.4750 26,200 -0.01(-2.06%)
Feb 16, 2022 0.5000 0.5000 0.4850 0.4850 20,106 -0.02(-3.00%)
Feb 15, 2022 0.5000 0.5000 0.5000 0.5000 6,050 +0.01(+2.04%)
Feb 14, 2022 0.5400 0.5400 0.4800 0.4900 52,929 -0.05(-9.26%)
Feb 11, 2022 0.4600 0.5400 0.4600 0.5400 591,181 +0.11(+24.14%)
Feb 10, 2022 0.4750 0.4750 0.4350 0.4350 9,790 -0.02(-3.33%)
Feb 09, 2022 0.4400 0.4500 0.4350 0.4500 12,000 +0.01(+1.12%)
Feb 08, 2022 0.4600 0.4650 0.4450 0.4450 127,620 -0.02(-3.26%)
Feb 07, 2022 0.4350 0.4600 0.4350 0.4600 49,800 +0.02(+3.37%)
Feb 04, 2022 0.4450 0.4450 0.4450 0.4450 2,250 +0.01(+2.30%)
Feb 03, 2022 0.4400 0.4400 0.4350 0.4350 4,360 -0.02(-3.33%)
Feb 02, 2022 0.4650 0.4650 0.4500 0.4500 4,070 -0.01(-2.17%)
Feb 01, 2022 0.4600 0.4700 0.4600 0.4600 22,500 +0.01(+1.10%)
Jan 31, 2022 0.4600 0.4650 0.4550 0.4550 45,500 +0.03(+5.81%)
Jan 28, 2022 0.4400 0.4700 0.4200 0.4300 332,329 +0.01(+2.38%)
Jan 27, 2022 0.4250 0.4600 0.4200 0.4200 108,500 +0.00(+0.00%)
Jan 26, 2022 0.4300 0.4450 0.4200 0.4200 100,200 -0.01(-1.18%)
Jan 25, 2022 0.4350 0.4350 0.4200 0.4250 176,300 -0.01(-1.16%)
Jan 24, 2022 0.4500 0.4700 0.4100 0.4300 116,510 -0.02(-4.44%)
Jan 21, 2022 0.4600 0.4600 0.4500 0.4500 20,500 -0.01(-2.17%)
Jan 20, 2022 0.4600 0.4600 0.4600 0.4600 9,000 +0.00(+0.00%)
Jan 19, 2022 0.4850 0.4850 0.4600 0.4600 18,500 -0.03(-6.12%)
Jan 18, 2022 0.4950 0.4950 0.4800 0.4900 12,700 +0.01(+2.08%)
Jan 17, 2022 0.4800 0.5000 0.4800 0.4800 13,165 +0.00(+0.00%)
Jan 14, 2022 0.4800 0.5100 0.4750 0.4800 355,010 +0.02(+4.35%)
Jan 13, 2022 0.4750 0.4800 0.4500 0.4600 35,500 +0.01(+2.22%)
Jan 12, 2022 0.4900 0.4900 0.4500 0.4500 25,500 -0.03(-7.22%)
Jan 11, 2022 0.4950 0.4950 0.4850 0.4850 16,036 +0.01(+1.04%)
Jan 10, 2022 0.4900 0.5000 0.4800 0.4800 114,069 -0.01(-2.04%)
Jan 07, 2022 0.5100 0.5100 0.4900 0.4900 21,000 -0.03(-5.77%)
Jan 06, 2022 0.4450 0.5200 0.4300 0.5200 181,650 +0.08(+16.85%)
Jan 05, 2022 0.4700 0.4700 0.4450 0.4450 53,000 -0.01(-1.11%)
Jan 04, 2022 0.4600 0.4700 0.4500 0.4500 37,560 -0.01(-2.17%)
Dec 31, 2021 0.4600 0.4600 0.4600 0 +0.02(+4.55%)
Dec 30, 2021 0.4800 0.4800 0.4400 0.4400 5,600 -0.04(-8.33%)
Dec 29, 2021 0.4450 0.4950 0.4350 0.4800 152,357 +0.03(+6.67%)
Dec 24, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 23, 2021 0.4750 0.4750 0.4500 0.4500 12,500 -0.01(-2.17%)
Dec 22, 2021 0.4650 0.4650 0.4550 0.4600 30,500 -0.03(-6.12%)
Dec 21, 2021 0.4800 0.4900 0.4600 0.4900 30,100 +0.03(+6.52%)
Dec 20, 2021 0.4800 0.4800 0.4600 0.4600 7,096 -0.01(-1.08%)
Dec 17, 2021 0.4600 0.4700 0.4600 0.4650 8,250 +0.01(+1.09%)
Dec 16, 2021 0.4600 0.4950 0.4600 0.4600 81,600 +0.00(+0.00%)
Dec 15, 2021 0.5200 0.5200 0.4600 0.4600 226,000 -0.06(-11.54%)
Dec 14, 2021 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
Dec 13, 2021 0.5400 0.5400 0.5200 0.5200 4,000 +0.02(+4.00%)
Dec 10, 2021 0.5100 0.5100 0.4750 0.5000 28,500 +0.00(+0.00%)
Dec 09, 2021 0.5100 0.5100 0.5000 0.5000 7,500 -0.01(-1.96%)
Dec 08, 2021 0.5400 0.5400 0.5100 0.5100 49,222 -0.02(-3.77%)
Dec 07, 2021 0.5700 0.5700 0.5300 0.5300 3,700 -0.01(-1.85%)
Dec 06, 2021 0.5500 0.5600 0.5100 0.5400 74,100 -0.03(-5.26%)
Dec 03, 2021 0.5800 0.5800 0.5000 0.5700 10,900 +0.01(+1.79%)
Dec 02, 2021 0.4950 0.6300 0.4950 0.5600 116,655 +0.08(+16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.