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

Delphx Capital Markets Inc (TSV: DELX )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 7, 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 (%)
Mar 31, 2022 0.3800 0.3900 0.3700 0.3900 88,100 +0.01(+2.63%)
Mar 30, 2022 0.3600 0.4100 0.3600 0.3800 171,500 +0.01(+1.33%)
Mar 29, 2022 0.3350 0.4000 0.3100 0.3750 164,320 +0.04(+11.94%)
Mar 28, 2022 0.3550 0.3550 0.3150 0.3350 47,138 -0.02(-6.94%)
Mar 25, 2022 0.3750 0.3750 0.3600 0.3600 7,686 +0.00(+0.00%)
Mar 24, 2022 0.3800 0.3800 0.3600 0.3600 21,000 -0.01(-2.70%)
Mar 23, 2022 0.4500 0.4500 0.3500 0.3700 76,600 -0.06(-13.95%)
Mar 22, 2022 0.4900 0.4900 0.4300 0.4300 123,500 -0.01(-1.15%)
Mar 18, 2022 0.4350 0 -0.01(-1.14%)
Mar 17, 2022 0.4000 0.4550 0.4000 0.4400 78,520 +0.05(+12.82%)
Mar 16, 2022 0.3950 0.3950 0.3900 0.3900 2,700 +0.00(+0.00%)
Mar 15, 2022 0.4400 0.4600 0.3900 0.3900 53,000 -0.04(-9.30%)
Mar 14, 2022 0.4100 0.4300 0.3600 0.4300 41,000 +0.02(+4.88%)
Mar 11, 2022 0.4450 0.4450 0.4100 0.4100 19,000 -0.03(-6.82%)
Mar 10, 2022 0.4500 0.4500 0.4400 0.4400 3,000 +0.00(+0.00%)
Mar 09, 2022 0.4100 0.4550 0.4050 0.4400 27,000 +0.04(+10.00%)
Mar 08, 2022 0.4000 0.4100 0.3950 0.4000 49,500 +0.01(+2.56%)
Mar 07, 2022 0.4250 0.4250 0.3700 0.3900 54,500 -0.03(-8.24%)
Mar 04, 2022 0.4450 0.4550 0.4250 0.4250 23,500 +0.01(+1.19%)
Mar 03, 2022 0.4350 0.4350 0.4200 0.4200 3,000 +0.00(+0.00%)
Mar 02, 2022 0.4500 0.4550 0.4200 0.4200 15,000 -0.01(-2.33%)
Mar 01, 2022 0.4700 0.4700 0.4200 0.4300 23,000 -0.02(-4.44%)
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%)
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.