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 (%)
Apr 29, 2022 0.2700 0.2700 0.2500 0.2600 207,500 -0.01(-3.70%)
Apr 28, 2022 0.2700 0.2700 0.2700 0.2700 17,000 +0.01(+1.89%)
Apr 27, 2022 0.2700 0.2800 0.2600 0.2650 390,600 -0.01(-1.85%)
Apr 26, 2022 0.2950 0.2950 0.2700 0.2700 87,500 -0.01(-3.57%)
Apr 25, 2022 0.2800 0.3000 0.2500 0.2800 199,000 +0.00(+0.00%)
Apr 22, 2022 0.2400 0.2850 0.2400 0.2800 58,005 +0.05(+19.15%)
Apr 21, 2022 0.2800 0.2800 0.2350 0.2350 110,551 -0.05(-18.97%)
Apr 20, 2022 0.2850 0.3150 0.2700 0.2900 240,942 +0.02(+7.41%)
Apr 19, 2022 0.3100 0.3100 0.2700 0.2700 169,600 -0.03(-10.00%)
Apr 18, 2022 0.3100 0.3100 0.2950 0.3000 83,594 +0.00(+0.00%)
Apr 14, 2022 0.3000 0 -0.01(-3.23%)
Apr 13, 2022 0.3150 0.3150 0.3100 0.3100 2,500 -0.01(-1.59%)
Apr 12, 2022 0.3050 0.3500 0.3000 0.3150 243,604 +0.02(+5.00%)
Apr 11, 2022 0.3550 0.3550 0.2900 0.3000 40,316 -0.05(-15.49%)
Apr 08, 2022 0.3750 0.3750 0.3550 0.3550 24,800 -0.03(-6.58%)
Apr 07, 2022 0.3800 0.3800 0.3700 0.3800 25,501 +0.01(+2.70%)
Apr 06, 2022 0.3450 0.3850 0.3150 0.3700 119,000 +0.01(+2.78%)
Apr 05, 2022 0.3750 0.3750 0.3500 0.3600 88,503 -0.02(-5.26%)
Apr 04, 2022 0.3900 0.3900 0.3800 0.3800 30,000 -0.02(-3.80%)
Apr 01, 2022 0.3900 0.4000 0.3900 0.3950 25,100 +0.01(+1.28%)
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%)
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.