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

Delphx Capital Markets Inc (TSV: DELX )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 10:13 AM EDT, May 17, 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 (%)
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%)
Apr 06, 2021 0.1000 0.1000 0.1000 0.1000 129,500 +0.01(+11.11%)
Mar 31, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 30, 2021 0.1000 0.1000 0.0950 0.0950 8,000 -0.02(-17.39%)
Mar 23, 2021 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Mar 22, 2021 0.1100 0.1100 0.1000 0.1000 106,500 -0.01(-9.09%)
Mar 19, 2021 0.1000 0.1100 0.1000 0.1100 157,500 +0.01(+15.79%)
Mar 18, 2021 0.0950 0.0950 0.0950 0.0950 114,200 +0.00(+0.00%)
Mar 16, 2021 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Mar 15, 2021 0.1000 0.1100 0.1000 0.1100 68,000 +0.00(+0.00%)
Mar 12, 2021 0.1100 0.1100 0.1050 0.1100 17,000 +0.00(+0.00%)
Mar 11, 2021 0.1100 0.1100 0.1100 0.1100 27,500 +0.01(+4.76%)
Mar 08, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 05, 2021 0.1050 0.1050 0.1050 0.1050 49,499 +0.00(+0.00%)
Mar 04, 2021 0.1100 0.1100 0.1050 0.1050 21,500 -0.01(-8.70%)
Mar 03, 2021 0.1150 0.1150 0.1150 0.1150 3,000 +0.01(+4.55%)
Mar 02, 2021 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
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.