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 (%)
Jul 29, 2022 0.1750 0 +0.01(+9.37%)
Jul 28, 2022 0.1700 0.1700 0.1600 0.1600 37,500 -0.01(-8.57%)
Jul 27, 2022 0.1700 0.1750 0.1700 0.1750 9,000 +0.00(+2.94%)
Jul 26, 2022 0.1800 0.1800 0.1700 0.1700 4,000 +0.01(+3.03%)
Jul 25, 2022 0.1600 0.1700 0.1450 0.1650 79,000 +0.01(+3.13%)
Jul 22, 2022 0.1750 0.1800 0.1550 0.1600 224,500 -0.01(-5.88%)
Jul 21, 2022 0.1700 0.1750 0.1600 0.1700 400,182 +0.01(+6.25%)
Jul 20, 2022 0.1550 0.1700 0.1550 0.1600 127,000 +0.01(+3.23%)
Jul 19, 2022 0.1650 0.1650 0.1550 0.1550 10,500 -0.01(-3.13%)
Jul 18, 2022 0.1600 0.1600 0.1600 0.1600 3,584 +0.00(+0.00%)
Jul 15, 2022 0.1550 0.1600 0.1500 0.1600 34,000 -0.01(-3.03%)
Jul 14, 2022 0.1600 0.1650 0.1600 0.1650 18,000 +0.01(+3.13%)
Jul 13, 2022 0.1650 0.1650 0.1550 0.1600 11,000 -0.01(-3.03%)
Jul 12, 2022 0.1750 0.1750 0.1650 0.1650 17,500 +0.00(+0.00%)
Jul 11, 2022 0.1800 0.1800 0.1650 0.1650 17,000 -0.02(-13.16%)
Jul 08, 2022 0.1900 0.1900 0.1700 0.1900 34,205 +0.00(+0.00%)
Jul 07, 2022 0.1900 0.1950 0.1850 0.1900 9,000 +0.00(+0.00%)
Jul 06, 2022 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-2.56%)
Jul 05, 2022 0.1950 0.1950 0.1950 0.1950 3,000 +0.00(+0.00%)
Jul 04, 2022 0.2000 0.2000 0.1950 0.1950 61,200 -0.01(-2.50%)
Jun 30, 2022 0.2000 0 +0.04(+25.00%)
Jun 29, 2022 0.1650 0.1700 0.1600 0.1600 90,300 +0.00(+0.00%)
Jun 28, 2022 0.1700 0.1700 0.1500 0.1600 508,800 -0.01(-5.88%)
Jun 27, 2022 0.1800 0.1800 0.1600 0.1700 67,500 -0.01(-5.56%)
Jun 23, 2022 0.1800 400 -0.02(-7.69%)
Jun 22, 2022 0.2100 0.2100 0.1950 0.1950 53,375 -0.01(-4.88%)
Jun 21, 2022 0.2050 0.2050 0.2050 0.2050 600 +0.00(+2.50%)
Jun 20, 2022 0.2300 0.2300 0.2000 0.2000 39,505 -0.03(-14.89%)
Jun 17, 2022 0.2350 0.2350 0.2350 0.2350 500 -0.01(-4.08%)
Jun 16, 2022 0.2500 0.2500 0.2200 0.2450 83,833 -0.01(-2.00%)
Jun 15, 2022 0.2500 0.2500 0.2350 0.2500 28,500 -0.01(-1.96%)
Jun 14, 2022 0.2450 0.2700 0.2450 0.2550 77,000 +0.02(+6.25%)
Jun 13, 2022 0.2300 0.2400 0.2250 0.2400 60,600 +0.01(+2.13%)
Jun 10, 2022 0.2500 0.2600 0.2300 0.2350 120,164 -0.03(-11.32%)
Jun 09, 2022 0.2400 0.2700 0.2350 0.2650 255,572 +0.03(+12.77%)
Jun 08, 2022 0.2100 0.2350 0.1950 0.2350 267,650 +0.01(+6.82%)
Jun 07, 2022 0.1950 0.2200 0.1950 0.2200 72,000 +0.02(+10.00%)
Jun 06, 2022 0.2250 0.2250 0.1900 0.2000 131,714 -0.02(-11.11%)
Jun 03, 2022 0.2300 0.2350 0.2250 0.2250 12,500 -0.01(-4.26%)
Jun 02, 2022 0.2300 0.2350 0.2300 0.2350 3,000 +0.00(+0.00%)
Jun 01, 2022 0.2450 0.2450 0.2350 0.2350 45,000 +0.00(+2.17%)
May 31, 2022 0.2250 0.2300 0.2200 0.2300 51,500 +0.00(+0.00%)
May 30, 2022 0.2350 0.2350 0.2300 0.2300 19,021 -0.01(-4.17%)
May 27, 2022 0.2250 0.2400 0.1900 0.2400 262,500 +0.01(+4.35%)
May 26, 2022 0.2050 0.2300 0.2000 0.2300 270,000 +0.02(+9.52%)
May 25, 2022 0.2100 0.2100 0.2100 0.2100 6,000 +0.00(+0.00%)
May 24, 2022 0.2100 0.2100 0.2100 0.2100 6,504 +0.00(+0.00%)
May 20, 2022 0.2100 0 -0.01(-2.33%)
May 18, 2022 0.2150 0 +0.01(+2.38%)
May 17, 2022 0.2300 0.2300 0.2100 0.2100 50,500 -0.02(-8.70%)
May 16, 2022 0.2400 0.2400 0.2300 0.2300 13,000 -0.01(-6.12%)
May 13, 2022 0.2150 0.2450 0.2000 0.2450 76,500 +0.02(+11.36%)
May 12, 2022 0.2350 0.2350 0.2200 0.2200 22,000 -0.02(-8.33%)
May 11, 2022 0.2200 0.2700 0.2200 0.2400 141,500 +0.02(+9.09%)
May 10, 2022 0.2100 0.2200 0.2100 0.2200 13,500 +0.00(+0.00%)
May 09, 2022 0.2200 0.2200 0.2200 0.2200 4,300 +0.01(+4.76%)
May 06, 2022 0.2200 0.2200 0.2000 0.2100 40,000 -0.02(-8.70%)
May 05, 2022 0.2400 0.2400 0.2300 0.2300 4,000 -0.02(-8.00%)
May 04, 2022 0.2200 0.2500 0.2000 0.2500 87,100 +0.02(+8.70%)
May 03, 2022 0.2400 0.2400 0.2300 0.2300 14,000 -0.01(-4.17%)
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.