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 (%)
Apr 30, 2021 0.2000 0.2000 0.1950 0.1950 48,000 -0.01(-4.88%)
Apr 29, 2021 0.2150 0.2150 0.2000 0.2050 118,000 -0.03(-10.87%)
Apr 28, 2021 0.2150 0.2300 0.2150 0.2300 7,000 +0.02(+9.52%)
Apr 27, 2021 0.2150 0.2150 0.2100 0.2100 45,000 -0.01(-4.55%)
Apr 26, 2021 0.2000 0.2250 0.2000 0.2200 10,500 +0.02(+10.00%)
Apr 23, 2021 0.2000 0.2000 0.2000 0.2000 31,750 +0.00(+0.00%)
Apr 22, 2021 0.2050 0.2050 0.2000 0.2000 42,780 -0.05(-20.00%)
Apr 21, 2021 0.1900 0.2500 0.1850 0.2500 61,000 +0.05(+25.00%)
Apr 20, 2021 0.2200 0.2200 0.2000 0.2000 37,200 -0.02(-9.09%)
Apr 19, 2021 0.2200 0.2200 0.2200 0.2200 13,789 -0.01(-6.38%)
Apr 16, 2021 0.2400 0.2400 0.2300 0.2350 132,527 -0.03(-9.62%)
Apr 15, 2021 0.2650 0.2650 0.2600 0.2600 19,500 -0.03(-10.34%)
Apr 14, 2021 0.2650 0.2900 0.2100 0.2900 388,731 +0.01(+5.45%)
Apr 13, 2021 0.2200 0.3000 0.2200 0.2750 370,280 +0.06(+25.00%)
Apr 12, 2021 0.1300 0.2700 0.1300 0.2200 1,522,768 +0.11(+100.00%)
Apr 09, 2021 0.1050 0.1100 0.1050 0.1100 52,500 +0.01(+4.76%)
Apr 08, 2021 0.0950 0.1050 0.0950 0.1050 23,000 +0.00(+5.00%)
Apr 07, 2021 0.1050 0.1050 0.1000 0.1000 37,500 +0.00(+0.00%)
Apr 06, 2021 0.1000 0.1000 0.1000 0.1000 129,500 +0.01(+11.11%)
Mar 31, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 30, 2021 0.1000 0.1000 0.0950 0.0950 8,000 -0.02(-17.39%)
Mar 23, 2021 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Mar 22, 2021 0.1100 0.1100 0.1000 0.1000 106,500 -0.01(-9.09%)
Mar 19, 2021 0.1000 0.1100 0.1000 0.1100 157,500 +0.01(+15.79%)
Mar 18, 2021 0.0950 0.0950 0.0950 0.0950 114,200 +0.00(+0.00%)
Mar 16, 2021 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Mar 15, 2021 0.1000 0.1100 0.1000 0.1100 68,000 +0.00(+0.00%)
Mar 12, 2021 0.1100 0.1100 0.1050 0.1100 17,000 +0.00(+0.00%)
Mar 11, 2021 0.1100 0.1100 0.1100 0.1100 27,500 +0.01(+4.76%)
Mar 08, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 05, 2021 0.1050 0.1050 0.1050 0.1050 49,499 +0.00(+0.00%)
Mar 04, 2021 0.1100 0.1100 0.1050 0.1050 21,500 -0.01(-8.70%)
Mar 03, 2021 0.1150 0.1150 0.1150 0.1150 3,000 +0.01(+4.55%)
Mar 02, 2021 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
Mar 01, 2021 0.1100 0.1100 0.1050 0.1050 223,500 -0.01(-4.55%)
Feb 26, 2021 0.1050 0.1100 0.1050 0.1100 19,500 +0.01(+10.00%)
Feb 25, 2021 0.1050 0.1050 0.1000 0.1000 65,789 -0.00(-4.76%)
Feb 24, 2021 0.1050 0.1050 0.1050 0.1050 14,000 +0.00(+0.00%)
Feb 23, 2021 0.1050 0.1050 0.1050 0.1050 14,000 -0.01(-4.55%)
Feb 22, 2021 0.1000 0.1100 0.0800 0.1100 312,709 +0.00(+0.00%)
Feb 19, 2021 0.1100 0.1100 0.1100 0.1100 500 +0.01(+10.00%)
Feb 18, 2021 0.1100 0.1100 0.1000 0.1000 52,000 -0.01(-13.04%)
Feb 17, 2021 0.1150 0.1200 0.1150 0.1150 33,100 +0.01(+9.52%)
Feb 16, 2021 0.1150 0.1200 0.1050 0.1050 73,850 +0.00(+5.00%)
Feb 12, 2021 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Feb 11, 2021 0.0950 0.1200 0.0700 0.1200 202,500 +0.00(+4.35%)
Feb 10, 2021 0.1200 0.1200 0.1150 0.1150 25,000 +0.01(+15.00%)
Feb 09, 2021 0.0950 0.1000 0.0950 0.1000 133,000 +0.01(+17.65%)
Feb 08, 2021 0.0850 0.0850 0.0850 0.0850 500 -0.01(-15.00%)
Feb 04, 2021 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 02, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
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.