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 (%)
Sep 30, 2022 0.1700 0.1700 0.1580 0.1600 6,000 +0.00(+0.00%)
Sep 29, 2022 0.1600 0.1600 0.1600 0.1600 2,421 -0.01(-3.03%)
Sep 28, 2022 0.1600 0.1650 0.1450 0.1650 14,500 +0.02(+13.79%)
Sep 27, 2022 0.1500 0.1500 0.1450 0.1450 2,500 +0.00(+3.57%)
Sep 26, 2022 0.1450 0.1450 0.1400 0.1400 93,510 +0.00(+0.00%)
Sep 23, 2022 0.1600 0.1650 0.1400 0.1400 42,200 -0.02(-15.15%)
Sep 22, 2022 0.1700 0.1700 0.1600 0.1650 23,817 -0.01(-8.33%)
Sep 21, 2022 0.1700 0.1800 0.1550 0.1800 220,600 +0.01(+2.86%)
Sep 20, 2022 0.1800 0.1800 0.1750 0.1750 16,700 +0.00(+0.00%)
Sep 19, 2022 0.1650 0.1900 0.1650 0.1750 97,563 +0.01(+9.37%)
Sep 16, 2022 0.1700 0.1700 0.1600 0.1600 69,550 -0.01(-3.03%)
Sep 15, 2022 0.1650 0.1650 0.1600 0.1650 25,000 -0.01(-2.94%)
Sep 14, 2022 0.1700 0.1700 0.1650 0.1700 15,000 +0.00(+0.00%)
Sep 13, 2022 0.1800 0.1800 0.1700 0.1700 98,000 +0.00(+0.00%)
Sep 12, 2022 0.1700 0.1800 0.1700 0.1700 94,453 +0.00(+0.00%)
Sep 09, 2022 0.1700 0.1700 0.1700 0.1700 11,000 +0.00(+0.00%)
Sep 08, 2022 0.1700 0.1800 0.1700 0.1700 58,500 +0.00(+0.00%)
Sep 07, 2022 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.56%)
Sep 02, 2022 0.1800 0 +0.01(+9.09%)
Sep 01, 2022 0.1750 0.1750 0.1650 0.1650 139,900 -0.01(-2.94%)
Aug 31, 2022 0.1600 0.1700 0.1600 0.1700 75,505 +0.02(+13.33%)
Aug 29, 2022 0.1500 0 +0.01(+11.11%)
Aug 26, 2022 0.1300 0.1350 0.1300 0.1350 51,640 +0.01(+8.00%)
Aug 25, 2022 0.1350 0.1350 0.1250 0.1250 75,000 -0.01(-7.41%)
Aug 24, 2022 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Aug 23, 2022 0.1450 0.1450 0.1350 0.1350 2,500 +0.01(+3.85%)
Aug 22, 2022 0.1500 0.1500 0.1300 0.1300 33,500 -0.01(-3.70%)
Aug 19, 2022 0.1400 0.1400 0.1350 0.1350 1,500 +0.00(+0.00%)
Aug 18, 2022 0.1450 0.1600 0.1350 0.1350 160,907 -0.01(-10.00%)
Aug 17, 2022 0.1650 0.1650 0.1500 0.1500 32,000 +0.00(+0.00%)
Aug 16, 2022 0.1500 0.1500 0.1400 0.1500 75,000 +0.00(+0.00%)
Aug 15, 2022 0.1550 0.1550 0.1500 0.1500 13,500 -0.01(-6.25%)
Aug 12, 2022 0.1550 0.1600 0.1550 0.1600 1,000 +0.00(+0.00%)
Aug 11, 2022 0.1600 0.1600 0.1500 0.1600 8,000 -0.01(-3.03%)
Aug 10, 2022 0.1600 0.1650 0.1600 0.1650 7,000 +0.01(+3.13%)
Aug 09, 2022 0.1550 0.1600 0.1550 0.1600 7,550 +0.00(+0.00%)
Aug 08, 2022 0.1500 0.1600 0.1500 0.1600 15,020 +0.01(+6.67%)
Aug 05, 2022 0.1650 0.1750 0.1450 0.1500 52,070 -0.02(-11.76%)
Aug 04, 2022 0.1800 0.1800 0.1700 0.1700 8,500 +0.01(+6.25%)
Aug 03, 2022 0.1800 0.1800 0.1600 0.1600 34,500 -0.02(-11.11%)
Aug 02, 2022 0.1750 0.1800 0.1750 0.1800 18,000 +0.01(+2.86%)
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%)
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.