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 (%)
Jun 30, 2021 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Jun 29, 2021 0.5700 0.5700 0.4900 0.4900 178,500 -0.10(-16.95%)
Jun 28, 2021 0.5700 0.5900 0.5700 0.5900 16,520 +0.03(+5.36%)
Jun 25, 2021 0.5800 0.5900 0.5600 0.5600 42,423 -0.06(-9.68%)
Jun 24, 2021 0.5800 0.6200 0.5600 0.6200 51,069 +0.05(+8.77%)
Jun 23, 2021 0.6500 0.6500 0.5000 0.5700 269,481 -0.10(-14.93%)
Jun 22, 2021 0.6400 0.6700 0.6100 0.6700 121,550 +0.07(+11.67%)
Jun 21, 2021 0.6200 0.6300 0.5800 0.6000 108,620 -0.07(-10.45%)
Jun 18, 2021 0.5000 0.7000 0.5000 0.6700 332,026 +0.18(+36.73%)
Jun 17, 2021 0.4750 0.4900 0.4500 0.4900 191,559 +0.05(+12.64%)
Jun 16, 2021 0.4000 0.4850 0.4000 0.4350 494,575 +0.08(+20.83%)
Jun 15, 2021 0.3900 0.4000 0.3600 0.3600 44,100 -0.02(-5.26%)
Jun 14, 2021 0.3800 0.4200 0.3800 0.3800 120,000 +0.03(+8.57%)
Jun 10, 2021 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Jun 09, 2021 0.3400 0.3400 0.3200 0.3250 14,000 +0.01(+1.56%)
Jun 08, 2021 0.3000 0.3200 0.3000 0.3200 46,500 -0.01(-3.03%)
Jun 07, 2021 0.3100 0.3300 0.3100 0.3300 19,000 +0.02(+6.45%)
Jun 04, 2021 0.3100 0.3200 0.2900 0.3100 137,400 -0.04(-11.43%)
Jun 03, 2021 0.3300 0.4100 0.3300 0.3500 60,100 +0.04(+14.75%)
Jun 02, 2021 0.2400 0.3800 0.2400 0.3050 234,000 +0.07(+27.08%)
Jun 01, 2021 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+2.13%)
May 28, 2021 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 27, 2021 0.2400 0.2500 0.2350 0.2350 22,250 -0.01(-2.08%)
May 26, 2021 0.2300 0.2400 0.2300 0.2400 254,233 +0.01(+4.35%)
May 25, 2021 0.2300 0.2300 0.2300 0.2300 7,400 -0.01(-4.17%)
May 20, 2021 0.2400 0.2400 0.2400 0 +0.04(+23.08%)
May 19, 2021 0.2100 0.2200 0.1950 0.1950 95,900 -0.02(-11.36%)
May 18, 2021 0.2150 0.2200 0.2150 0.2200 55,000 -0.01(-4.35%)
May 14, 2021 0.2300 0.2300 0.2300 0 +0.03(+12.20%)
May 13, 2021 0.2050 0.2050 0.2000 0.2050 142,500 -0.03(-10.87%)
May 10, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 07, 2021 0.2100 0.2300 0.2100 0.2300 9,985 -0.01(-4.17%)
May 06, 2021 0.1850 0.2400 0.1850 0.2400 18,000 +0.05(+29.73%)
May 05, 2021 0.1750 0.1900 0.1750 0.1850 33,000 +0.02(+15.62%)
May 04, 2021 0.1700 0.1700 0.1600 0.1600 36,000 -0.01(-5.88%)
May 03, 2021 0.1850 0.1850 0.1700 0.1700 167,219 -0.02(-12.82%)
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%)
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.