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

Delphx Capital Markets Inc (TSV: DELX )

0.0950 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 14, 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 (%)
Sep 30, 2021 0.5200 0.5300 0.5200 0.5200 69,500 +0.01(+1.96%)
Sep 29, 2021 0.5100 0.5100 0.5100 0.5100 14,200 +0.01(+2.00%)
Sep 28, 2021 0.5000 0.5000 0.4950 0.5000 178,400 +0.01(+1.01%)
Sep 27, 2021 0.4950 0.4950 0.4900 0.4950 7,628 -0.05(-8.33%)
Sep 24, 2021 0.5600 0.5600 0.5200 0.5400 45,500 -0.05(-8.47%)
Sep 23, 2021 0.5900 0.6200 0.5900 0.5900 44,082 -0.01(-1.67%)
Sep 22, 2021 0.5400 0.6000 0.5400 0.6000 1,561 -0.03(-4.76%)
Sep 21, 2021 0.5700 0.6300 0.5600 0.6300 99,800 +0.05(+8.62%)
Sep 20, 2021 0.6200 0.6200 0.4900 0.5800 262,950 -0.04(-6.45%)
Sep 17, 2021 0.6700 0.6700 0.6200 0.6200 55,700 -0.06(-8.82%)
Sep 16, 2021 0.6800 0.6800 0.6600 0.6800 5,500 -0.01(-1.45%)
Sep 15, 2021 0.6900 0.6900 0.6900 0.6900 1,003 +0.02(+2.99%)
Sep 14, 2021 0.6500 0.6700 0.6300 0.6700 59,546 +0.02(+3.08%)
Sep 13, 2021 0.5800 0.6500 0.5800 0.6500 14,604 +0.10(+18.18%)
Sep 10, 2021 0.5100 0.5500 0.5100 0.5500 23,700 +0.05(+10.00%)
Sep 09, 2021 0.5200 0.5200 0.5000 0.5000 114,000 -0.02(-3.85%)
Sep 08, 2021 0.5200 0.5300 0.5200 0.5200 53,000 -0.01(-1.89%)
Sep 07, 2021 0.5400 0.5600 0.5300 0.5300 25,912 -0.03(-5.36%)
Sep 03, 2021 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Sep 02, 2021 0.4800 0.5200 0.4800 0.5200 9,400 -0.01(-1.89%)
Aug 31, 2021 0.5300 0.5300 0.5300 144 -0.02(-3.64%)
Aug 30, 2021 0.5500 0.5600 0.5300 0.5500 36,423 -0.01(-1.79%)
Aug 27, 2021 0.5000 0.5600 0.4950 0.5600 208,530 +0.05(+9.80%)
Aug 26, 2021 0.5200 0.5300 0.5100 0.5100 59,040 +0.00(+0.00%)
Aug 25, 2021 0.5100 0.5200 0.5000 0.5100 202,100 +0.00(+0.00%)
Aug 24, 2021 0.5100 0.5100 0.5100 0.5100 1,100 +0.00(+0.00%)
Aug 23, 2021 0.5400 0.5400 0.5100 0.5100 97,003 -0.07(-12.07%)
Aug 19, 2021 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Aug 18, 2021 0.5700 0.6200 0.5400 0.6000 247,600 +0.01(+1.69%)
Aug 16, 2021 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Aug 13, 2021 0.6200 0.6200 0.6000 0.6000 4,000 -0.04(-6.25%)
Aug 12, 2021 0.6400 0.6400 0.6100 0.6400 6,000 +0.01(+1.59%)
Aug 11, 2021 0.6400 0.6400 0.6300 0.6300 4,010 -0.05(-7.35%)
Aug 10, 2021 0.5800 0.7200 0.5400 0.6800 217,103 +0.10(+17.24%)
Aug 09, 2021 0.6100 0.6100 0.5700 0.5800 52,201 -0.03(-4.92%)
Aug 06, 2021 0.6000 0.6100 0.6000 0.6100 11,500 -0.03(-4.69%)
Aug 05, 2021 0.6600 0.6600 0.6100 0.6400 5,400 +0.00(+0.00%)
Aug 04, 2021 0.7000 0.7900 0.6400 0.6400 267,321 +0.00(+0.00%)
Aug 03, 2021 0.5100 0.6400 0.5100 0.6400 55,907 +0.12(+23.08%)
Jul 30, 2021 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jul 29, 2021 0.4750 0.5000 0.4700 0.5000 67,423 +0.03(+5.26%)
Jul 28, 2021 0.4800 0.4800 0.4750 0.4750 63,035 -0.02(-3.06%)
Jul 27, 2021 0.4800 0.4900 0.4800 0.4900 1,900 +0.00(+0.00%)
Jul 26, 2021 0.5000 0.5000 0.4800 0.4900 29,245 -0.04(-7.55%)
Jul 23, 2021 0.5400 0.5400 0.5100 0.5300 9,267 +0.02(+3.92%)
Jul 22, 2021 0.5200 0.5200 0.5000 0.5100 5,000 -0.01(-1.92%)
Jul 21, 2021 0.5500 0.5500 0.5200 0.5200 25,000 -0.03(-5.45%)
Jul 20, 2021 0.5400 0.5500 0.5300 0.5500 20,500 -0.03(-5.17%)
Jul 19, 2021 0.6200 0.6200 0.5500 0.5800 52,748 -0.07(-10.77%)
Jul 15, 2021 0.6500 0.6500 0.6500 407 -0.04(-5.80%)
Jul 14, 2021 0.6800 0.6900 0.6800 0.6900 47,751 -0.01(-1.43%)
Jul 13, 2021 0.6600 0.7000 0.6600 0.7000 47,834 +0.01(+1.45%)
Jul 12, 2021 0.5500 0.8800 0.5500 0.6900 330,701 +0.14(+25.45%)
Jul 09, 2021 0.5000 0.5500 0.4700 0.5500 137,580 +0.04(+7.84%)
Jul 08, 2021 0.4900 0.5300 0.4900 0.5100 106,620 +0.01(+2.00%)
Jul 07, 2021 0.4700 0.5000 0.4600 0.5000 190,140 +0.00(+0.00%)
Jul 06, 2021 0.5000 0.5000 0.4800 0.5000 81,600 +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.