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 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%)
May 02, 2022 0.2600 0.2700 0.2400 0.2400 85,606 -0.02(-7.69%)
Apr 29, 2022 0.2700 0.2700 0.2500 0.2600 207,500 -0.01(-3.70%)
Apr 28, 2022 0.2700 0.2700 0.2700 0.2700 17,000 +0.01(+1.89%)
Apr 27, 2022 0.2700 0.2800 0.2600 0.2650 390,600 -0.01(-1.85%)
Apr 26, 2022 0.2950 0.2950 0.2700 0.2700 87,500 -0.01(-3.57%)
Apr 25, 2022 0.2800 0.3000 0.2500 0.2800 199,000 +0.00(+0.00%)
Apr 22, 2022 0.2400 0.2850 0.2400 0.2800 58,005 +0.05(+19.15%)
Apr 21, 2022 0.2800 0.2800 0.2350 0.2350 110,551 -0.05(-18.97%)
Apr 20, 2022 0.2850 0.3150 0.2700 0.2900 240,942 +0.02(+7.41%)
Apr 19, 2022 0.3100 0.3100 0.2700 0.2700 169,600 -0.03(-10.00%)
Apr 18, 2022 0.3100 0.3100 0.2950 0.3000 83,594 +0.00(+0.00%)
Apr 14, 2022 0.3000 0 -0.01(-3.23%)
Apr 13, 2022 0.3150 0.3150 0.3100 0.3100 2,500 -0.01(-1.59%)
Apr 12, 2022 0.3050 0.3500 0.3000 0.3150 243,604 +0.02(+5.00%)
Apr 11, 2022 0.3550 0.3550 0.2900 0.3000 40,316 -0.05(-15.49%)
Apr 08, 2022 0.3750 0.3750 0.3550 0.3550 24,800 -0.03(-6.58%)
Apr 07, 2022 0.3800 0.3800 0.3700 0.3800 25,501 +0.01(+2.70%)
Apr 06, 2022 0.3450 0.3850 0.3150 0.3700 119,000 +0.01(+2.78%)
Apr 05, 2022 0.3750 0.3750 0.3500 0.3600 88,503 -0.02(-5.26%)
Apr 04, 2022 0.3900 0.3900 0.3800 0.3800 30,000 -0.02(-3.80%)
Apr 01, 2022 0.3900 0.4000 0.3900 0.3950 25,100 +0.01(+1.28%)
Mar 31, 2022 0.3800 0.3900 0.3700 0.3900 88,100 +0.01(+2.63%)
Mar 30, 2022 0.3600 0.4100 0.3600 0.3800 171,500 +0.01(+1.33%)
Mar 29, 2022 0.3350 0.4000 0.3100 0.3750 164,320 +0.04(+11.94%)
Mar 28, 2022 0.3550 0.3550 0.3150 0.3350 47,138 -0.02(-6.94%)
Mar 25, 2022 0.3750 0.3750 0.3600 0.3600 7,686 +0.00(+0.00%)
Mar 24, 2022 0.3800 0.3800 0.3600 0.3600 21,000 -0.01(-2.70%)
Mar 23, 2022 0.4500 0.4500 0.3500 0.3700 76,600 -0.06(-13.95%)
Mar 22, 2022 0.4900 0.4900 0.4300 0.4300 123,500 -0.01(-1.15%)
Mar 18, 2022 0.4350 0 -0.01(-1.14%)
Mar 17, 2022 0.4000 0.4550 0.4000 0.4400 78,520 +0.05(+12.82%)
Mar 16, 2022 0.3950 0.3950 0.3900 0.3900 2,700 +0.00(+0.00%)
Mar 15, 2022 0.4400 0.4600 0.3900 0.3900 53,000 -0.04(-9.30%)
Mar 14, 2022 0.4100 0.4300 0.3600 0.4300 41,000 +0.02(+4.88%)
Mar 11, 2022 0.4450 0.4450 0.4100 0.4100 19,000 -0.03(-6.82%)
Mar 10, 2022 0.4500 0.4500 0.4400 0.4400 3,000 +0.00(+0.00%)
Mar 09, 2022 0.4100 0.4550 0.4050 0.4400 27,000 +0.04(+10.00%)
Mar 08, 2022 0.4000 0.4100 0.3950 0.4000 49,500 +0.01(+2.56%)
Mar 07, 2022 0.4250 0.4250 0.3700 0.3900 54,500 -0.03(-8.24%)
Mar 04, 2022 0.4450 0.4550 0.4250 0.4250 23,500 +0.01(+1.19%)
Mar 03, 2022 0.4350 0.4350 0.4200 0.4200 3,000 +0.00(+0.00%)
Mar 02, 2022 0.4500 0.4550 0.4200 0.4200 15,000 -0.01(-2.33%)
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.