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 17, 2024 0.1000 0.1000 0.0950 0.0950 10,000 +0.00(+0.00%)
May 16, 2024 0.0950 0.0950 0.0950 0.0950 35,005 +0.00(+0.00%)
May 15, 2024 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
May 13, 2024 0.1000 0 +0.01(+11.11%)
May 10, 2024 0.0950 0.0950 0.0900 0.0900 87,000 -0.01(-5.26%)
May 09, 2024 0.1000 0.1000 0.0950 0.0950 20,000 +0.01(+5.56%)
May 08, 2024 0.1000 0.1000 0.0900 0.0900 49,000 -0.01(-5.26%)
May 07, 2024 0.1000 0.1100 0.0900 0.0950 76,000 +0.00(+0.00%)
May 06, 2024 0.1100 0.1100 0.0950 0.0950 41,177 +0.00(+0.00%)
May 03, 2024 0.1150 0.1150 0.0950 0.0950 51,797 -0.01(-13.64%)
May 02, 2024 0.1100 0.1100 0.1100 0.1100 16,700 +0.01(+10.00%)
May 01, 2024 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Apr 30, 2024 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-9.09%)
Apr 25, 2024 0.1100 0 +0.02(+22.22%)
Apr 24, 2024 0.1000 0.1000 0.0900 0.0900 20,900 -0.01(-10.00%)
Apr 23, 2024 0.0950 0.1000 0.0950 0.1000 2,000 +0.01(+11.11%)
Apr 22, 2024 0.0900 0.0950 0.0900 0.0900 108,000 +0.00(+0.00%)
Apr 19, 2024 0.0950 0.0950 0.0850 0.0900 31,500 +0.00(+0.00%)
Apr 18, 2024 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-5.26%)
Apr 17, 2024 0.1000 0.1000 0.0700 0.0950 77,401 -0.01(-9.52%)
Apr 16, 2024 0.1000 0.1050 0.1000 0.1050 62,860 +0.00(+0.00%)
Apr 15, 2024 0.1100 0.1100 0.1000 0.1050 103,290 -0.01(-8.70%)
Apr 12, 2024 0.1150 0.1150 0.1050 0.1150 19,000 +0.01(+4.55%)
Apr 10, 2024 0.1100 0 -0.01(-4.35%)
Apr 08, 2024 0.1150 0 +0.01(+9.52%)
Apr 05, 2024 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+0.00%)
Apr 04, 2024 0.1100 0.1100 0.1050 0.1050 93,500 +0.00(+0.00%)
Apr 03, 2024 0.1100 0.1100 0.1050 0.1050 22,000 +0.00(+0.00%)
Apr 02, 2024 0.1050 0.1050 0.1050 0.1050 5,066 -0.01(-4.55%)
Apr 01, 2024 0.1100 0.1100 0.1000 0.1100 113,803 -0.01(-4.35%)
Mar 28, 2024 0.1150 0 -0.00(-4.17%)
Mar 27, 2024 0.1250 0.1250 0.1200 0.1200 31,500 +0.00(+0.00%)
Mar 26, 2024 0.1250 0.1250 0.1200 0.1200 4,000 -0.01(-4.00%)
Mar 25, 2024 0.1250 0.1250 0.1200 0.1250 174,372 -0.01(-3.85%)
Mar 22, 2024 0.1350 0.1350 0.1300 0.1300 127,770 -0.01(-3.70%)
Mar 21, 2024 0.1450 0.1450 0.1350 0.1350 33,610 -0.01(-3.57%)
Mar 20, 2024 0.1550 0.1550 0.1400 0.1400 65,705 -0.01(-9.68%)
Mar 19, 2024 0.1500 0.1650 0.1500 0.1550 55,950 +0.01(+10.71%)
Mar 18, 2024 0.1450 0.1500 0.1400 0.1400 290,919 -0.01(-6.67%)
Mar 15, 2024 0.1350 0.1500 0.1350 0.1500 36,688 +0.02(+15.38%)
Mar 14, 2024 0.1350 0.1500 0.1300 0.1300 138,714 -0.01(-3.70%)
Mar 13, 2024 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Mar 12, 2024 0.1350 0.1400 0.1300 0.1350 90,852 +0.00(+0.00%)
Mar 11, 2024 0.1350 0.1350 0.1350 0.1350 13,360 +0.01(+3.85%)
Mar 08, 2024 0.1300 0.1300 0.1300 0.1300 11,000 -0.01(-7.14%)
Mar 07, 2024 0.1350 0.1400 0.1350 0.1400 8,452 +0.01(+3.70%)
Mar 06, 2024 0.1350 0.1350 0.1350 0.1350 4,273 +0.01(+3.85%)
Mar 04, 2024 0.1300 0 -0.01(-3.70%)
Mar 01, 2024 0.1400 0.1400 0.1350 0.1350 19,337 -0.01(-3.57%)
Feb 29, 2024 0.1400 0.1400 0.1300 0.1400 129,826 -0.00(-3.45%)
Feb 28, 2024 0.1500 0.1500 0.1350 0.1450 35,981 -0.01(-3.33%)
Feb 27, 2024 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Feb 26, 2024 0.1500 0.1500 0.1350 0.1500 24,666 +0.00(+0.00%)
Feb 23, 2024 0.1500 0.1500 0.1500 0.1500 595 +0.01(+3.45%)
Feb 22, 2024 0.1500 0.1500 0.1450 0.1450 11,000 +0.00(+0.00%)
Feb 21, 2024 0.1900 0.1900 0.1450 0.1450 14,613 -0.01(-3.33%)
Feb 20, 2024 0.1600 0.1600 0.1500 0.1500 25,100 -0.01(-6.25%)
Feb 16, 2024 0.1600 0 +0.02(+10.34%)
Feb 15, 2024 0.1500 0.1500 0.1450 0.1450 7,500 -0.02(-9.38%)
Feb 14, 2024 0.1650 0.1700 0.1600 0.1600 7,000 +0.01(+6.67%)
Feb 13, 2024 0.1550 0.1550 0.1500 0.1500 11,500 -0.01(-6.25%)
Feb 12, 2024 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Feb 09, 2024 0.1650 0.1650 0.1600 0.1600 5,500 +0.00(+0.00%)
Feb 08, 2024 0.1700 0.1700 0.1550 0.1600 24,000 -0.01(-8.57%)
Feb 07, 2024 0.1700 0.1800 0.1700 0.1750 19,000 +0.01(+6.06%)
Feb 06, 2024 0.1650 0.1650 0.1650 0.1650 26,000 +0.01(+6.45%)
Feb 05, 2024 0.1400 0.1600 0.1400 0.1550 57,000 +0.04(+29.17%)
Feb 02, 2024 0.1350 0.1350 0.1100 0.1200 133,000 -0.02(-11.11%)
Feb 01, 2024 0.1350 0.1350 0.1350 0.1350 66,000 +0.01(+3.85%)
Jan 31, 2024 0.1250 0.1350 0.1250 0.1300 32,500 +0.00(+0.00%)
Jan 29, 2024 0.1300 0 +0.01(+4.00%)
Jan 26, 2024 0.1300 0.1300 0.1150 0.1250 50,000 -0.02(-10.71%)
Jan 25, 2024 0.1450 0.1500 0.1250 0.1400 219,500 -0.02(-12.50%)
Jan 24, 2024 0.1500 0.1600 0.1300 0.1600 57,000 +0.01(+6.67%)
Jan 23, 2024 0.1650 0.1700 0.1500 0.1500 18,500 -0.01(-6.25%)
Jan 22, 2024 0.1600 0.1600 0.1550 0.1600 7,432 +0.01(+3.23%)
Jan 19, 2024 0.1500 0.1550 0.1500 0.1550 10,988 +0.01(+3.33%)
Jan 18, 2024 0.1600 0.1600 0.1500 0.1500 10,151 +0.00(+0.00%)
Jan 17, 2024 0.1550 0.1550 0.1500 0.1500 9,000 -0.01(-3.23%)
Jan 16, 2024 0.1550 0.1550 0.1550 0.1550 1,200 -0.01(-3.13%)
Jan 15, 2024 0.1400 0.1600 0.1400 0.1600 9,000 +0.02(+10.34%)
Jan 12, 2024 0.1500 0.1500 0.1450 0.1450 10,500 -0.02(-12.12%)
Jan 11, 2024 0.1750 0.1750 0.1400 0.1650 162,500 +0.01(+3.13%)
Jan 10, 2024 0.1700 0.1700 0.1600 0.1600 20,000 -0.01(-5.88%)
Jan 09, 2024 0.1600 0.1700 0.1600 0.1700 17,000 +0.02(+13.33%)
Jan 08, 2024 0.1650 0.1650 0.1500 0.1500 107,000 -0.01(-6.25%)
Jan 04, 2024 0.1600 0 +0.00(+0.00%)
Jan 03, 2024 0.1700 0.1700 0.1600 0.1600 156,000 +0.00(+0.00%)
Jan 02, 2024 0.1700 0.1700 0.1600 0.1600 14,000 -0.01(-5.88%)
Dec 29, 2023 0.1700 0 +0.00(+0.00%)
Dec 28, 2023 0.1750 0.1750 0.1700 0.1700 22,500 +0.01(+3.03%)
Dec 27, 2023 0.1650 0.1700 0.1550 0.1650 20,710 +0.00(+0.00%)
Dec 22, 2023 0.1650 0 -0.01(-8.33%)
Dec 21, 2023 0.1800 0.1850 0.1750 0.1800 22,000 +0.00(+0.00%)
Dec 20, 2023 0.1600 0.2000 0.1600 0.1800 96,000 +0.02(+12.50%)
Dec 19, 2023 0.1700 0.1700 0.1600 0.1600 15,000 -0.01(-5.88%)
Dec 18, 2023 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Dec 15, 2023 0.1800 0.1800 0.1650 0.1700 84,000 +0.00(+0.00%)
Dec 14, 2023 0.1600 0.1900 0.1600 0.1700 103,000 +0.01(+6.25%)
Dec 13, 2023 0.1550 0.1600 0.1450 0.1600 13,595 +0.01(+6.67%)
Dec 12, 2023 0.1550 0.1600 0.1500 0.1500 164,390 -0.01(-6.25%)
Dec 11, 2023 0.1700 0.1700 0.1600 0.1600 15,500 -0.01(-5.88%)
Dec 08, 2023 0.1700 0.1700 0.1700 0.1700 7,500 -0.00(-2.86%)
Dec 07, 2023 0.1850 0.1850 0.1750 0.1750 15,000 -0.01(-5.41%)
Dec 06, 2023 0.1900 0.1900 0.1850 0.1850 4,200 +0.01(+2.78%)
Dec 05, 2023 0.1850 0.1950 0.1800 0.1800 39,500 -0.01(-2.70%)
Dec 04, 2023 0.1900 0.2000 0.1550 0.1850 69,000 +0.00(+0.00%)
Dec 01, 2023 0.1700 0.1950 0.1700 0.1850 48,010 +0.01(+8.82%)
Nov 30, 2023 0.1700 0.1700 0.1650 0.1700 137,500 -0.00(-2.86%)
Nov 29, 2023 0.1800 0.1800 0.1700 0.1750 69,500 +0.00(+2.94%)
Nov 28, 2023 0.1900 0.1900 0.1650 0.1700 38,500 -0.02(-10.53%)
Nov 27, 2023 0.2150 0.2150 0.1900 0.1900 38,500 -0.01(-2.56%)
Nov 24, 2023 0.1950 0.1950 0.1950 0.1950 12,500 +0.00(+0.00%)
Nov 23, 2023 0.2100 0.2100 0.1950 0.1950 31,500 -0.01(-7.14%)
Nov 22, 2023 0.2200 0.2200 0.2100 0.2100 16,500 +0.01(+5.00%)
Nov 21, 2023 0.2100 0.2100 0.2000 0.2000 32,500 -0.02(-9.09%)
Nov 20, 2023 0.2250 0.2350 0.2100 0.2200 113,734 -0.02(-8.33%)
Nov 17, 2023 0.1950 0.2450 0.1950 0.2400 207,544 +0.05(+26.32%)
Nov 16, 2023 0.1950 0.1950 0.1900 0.1900 6,690 -0.01(-5.00%)
Nov 15, 2023 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Nov 14, 2023 0.2150 0.2150 0.1900 0.2000 70,443 -0.01(-4.76%)
Nov 13, 2023 0.1800 0.2100 0.1800 0.2100 391,028 +0.03(+16.67%)
Nov 10, 2023 0.1700 0.1800 0.1650 0.1800 51,610 +0.01(+5.88%)
Nov 09, 2023 0.1900 0.1900 0.1700 0.1700 39,500 -0.01(-8.11%)
Nov 08, 2023 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+5.71%)
Nov 07, 2023 0.1800 0.1800 0.1650 0.1750 24,500 -0.01(-2.78%)
Nov 06, 2023 0.1800 0.1800 0.1800 0.1800 2,099 +0.00(+0.00%)
Nov 03, 2023 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-2.70%)
Nov 02, 2023 0.1850 0.1850 0.1850 0.1850 2,000 +0.01(+2.78%)
Nov 01, 2023 0.1800 0.1800 0.1800 0.1800 2,365 -0.02(-10.00%)
Oct 31, 2023 0.2000 0.2000 0.2000 0.2000 3,500 +0.01(+5.26%)
Oct 30, 2023 0.1900 0.1900 0.1900 0.1900 5,500 -0.01(-5.00%)
Oct 27, 2023 0.1950 0.2000 0.1800 0.2000 25,500 +0.02(+11.11%)
Oct 26, 2023 0.2000 0.2000 0.1800 0.1800 10,000 +0.00(+0.00%)
Oct 25, 2023 0.1950 0.2000 0.1800 0.1800 97,500 +0.00(+0.00%)
Oct 24, 2023 0.1800 0.1800 0.1700 0.1800 121,000 +0.01(+9.09%)
Oct 23, 2023 0.1800 0.1800 0.1650 0.1650 20,500 -0.01(-5.71%)
Oct 20, 2023 0.1750 0.2200 0.1750 0.1750 27,413 +0.01(+6.06%)
Oct 19, 2023 0.1350 0.1650 0.1350 0.1650 336,000 +0.02(+10.00%)
Oct 18, 2023 0.1500 0.1700 0.1400 0.1500 258,000 -0.02(-11.76%)
Oct 17, 2023 0.1650 0.2000 0.1650 0.1700 173,406 +0.03(+17.24%)
Oct 16, 2023 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Oct 13, 2023 0.1400 0.1450 0.1200 0.1450 137,369 +0.00(+0.00%)
Oct 10, 2023 0.1450 0 +0.00(+3.57%)
Oct 05, 2023 0.1400 0 +0.00(+0.00%)
Oct 04, 2023 0.1400 0.1400 0.1400 0.1400 3,857 +0.00(+0.00%)
Oct 03, 2023 0.1450 0.1450 0.1400 0.1400 35,000 -0.00(-3.45%)
Sep 29, 2023 0.1450 0 +0.01(+7.41%)
Sep 28, 2023 0.1250 0.1350 0.1250 0.1350 26,494 +0.02(+12.50%)
Sep 27, 2023 0.1400 0.1400 0.1100 0.1200 111,891 -0.02(-14.29%)
Sep 26, 2023 0.1450 0.1450 0.1400 0.1400 32,500 -0.01(-6.67%)
Sep 25, 2023 0.1600 0.1550 0.1500 0.1500 42,350 -0.01(-6.25%)
Sep 22, 2023 0.1500 0.1700 0.1500 0.1600 48,772 +0.00(+0.00%)
Sep 21, 2023 0.1400 0.1600 0.1400 0.1600 21,500 +0.01(+6.67%)
Sep 20, 2023 0.1500 0.1550 0.1500 0.1500 55,772 +0.00(+0.00%)
Sep 19, 2023 0.1250 0.1500 0.1250 0.1500 37,000 +0.02(+20.00%)
Sep 18, 2023 0.1500 0.1500 0.1250 0.1250 28,929 +0.00(+0.00%)
Sep 15, 2023 0.1200 0.1300 0.1200 0.1250 134,229 +0.01(+13.64%)
Sep 14, 2023 0.1150 0.1150 0.1100 0.1100 36,500 +0.00(+0.00%)
Sep 13, 2023 0.1000 0.1200 0.1000 0.1100 157,195 +0.01(+15.79%)
Sep 12, 2023 0.0950 0.0950 0.0950 0.0950 7,500 -0.01(-5.00%)
Sep 11, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Sep 08, 2023 0.1000 0.1000 0.0900 0.0950 30,250 -0.01(-5.00%)
Sep 07, 2023 0.0900 0.1000 0.0900 0.1000 56,000 +0.01(+11.11%)
Sep 06, 2023 0.0900 0.0900 0.0900 0.0900 7,000 -0.01(-5.26%)
Sep 05, 2023 0.0950 0.1000 0.0950 0.0950 51,000 +0.00(+0.00%)
Sep 01, 2023 0.0950 0 +0.00(+0.00%)
Aug 31, 2023 0.0800 0.0950 0.0750 0.0950 461,200 +0.01(+11.76%)
Aug 29, 2023 0.0850 0 +0.01(+6.25%)
Aug 28, 2023 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-11.11%)
Aug 24, 2023 0.0900 0 +0.00(+0.00%)
Aug 23, 2023 0.0900 0.0900 0.0900 0.0900 2,595 +0.00(+0.00%)
Aug 21, 2023 0.0900 0 +0.00(+5.88%)
Aug 18, 2023 0.0850 0.0850 0.0800 0.0850 95,500 -0.00(-5.56%)
Aug 17, 2023 0.0750 0.0900 0.0700 0.0900 217,000 +0.01(+12.50%)
Aug 16, 2023 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Aug 15, 2023 0.0800 0.0850 0.0800 0.0800 35,000 -0.01(-11.11%)
Aug 14, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Aug 11, 2023 0.0900 0.0900 0.0850 0.0900 45,000 +0.00(+0.00%)
Aug 10, 2023 0.0900 0.0900 0.0900 0.0900 90,000 +0.00(+0.00%)
Aug 09, 2023 0.0750 0.0900 0.0750 0.0900 249,500 +0.01(+12.50%)
Aug 08, 2023 0.0800 0.0800 0.0750 0.0800 51,449 +0.01(+6.67%)
Aug 04, 2023 0.0750 0 -0.01(-11.76%)
Aug 03, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Aug 02, 2023 0.0800 0.0800 0.0800 0.0800 22,000 +0.00(+0.00%)
Aug 01, 2023 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jul 31, 2023 0.0850 0.0850 0.0800 0.0800 56,000 -0.01(-5.88%)
Jul 28, 2023 0.0850 0.0850 0.0850 0.0850 45,000 -0.01(-10.53%)
Jul 27, 2023 0.0900 0.0950 0.0850 0.0950 27,000 +0.00(+0.00%)
Jul 26, 2023 0.0900 0.1000 0.0900 0.0950 17,500 +0.00(+0.00%)
Jul 25, 2023 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Jul 24, 2023 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Jul 21, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Jul 20, 2023 0.0900 0.0950 0.0900 0.0950 21,000 +0.01(+11.76%)
Jul 19, 2023 0.0900 0.0900 0.0850 0.0850 79,100 -0.00(-5.56%)
Jul 18, 2023 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Jul 17, 2023 0.0950 0.0950 0.0900 0.0900 22,500 +0.00(+0.00%)
Jul 14, 2023 0.0850 0.0900 0.0850 0.0900 40,068 +0.00(+5.88%)
Jul 13, 2023 0.1000 0.1050 0.0800 0.0850 397,500 -0.03(-29.17%)
Jul 12, 2023 0.1250 0.1250 0.1000 0.1200 33,000 +0.03(+41.18%)
Jul 11, 2023 0.0900 0.1150 0.0850 0.0850 104,000 -0.01(-15.00%)
Jul 10, 2023 0.0900 0.1000 0.0900 0.1000 9,000 +0.01(+5.26%)
Jul 07, 2023 0.0950 0.0950 0.0950 0.0950 5,700 +0.01(+5.56%)
Jul 06, 2023 0.1000 0.1000 0.0900 0.0900 45,500 -0.01(-10.00%)
Jul 05, 2023 0.1000 0.1100 0.1000 0.1000 11,500 +0.02(+25.00%)
Jul 04, 2023 0.0950 0.0950 0.0800 0.0800 28,000 -0.01(-15.79%)
Jun 30, 2023 0.0950 0 +0.01(+18.75%)
Jun 27, 2023 0.0800 0 +0.00(+0.00%)
Jun 26, 2023 0.0800 0.0800 0.0800 0.0800 14,100 +0.00(+0.00%)
Jun 23, 2023 0.0850 0.0850 0.0800 0.0800 10,000 -0.01(-5.88%)
Jun 22, 2023 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jun 21, 2023 0.0900 0.0900 0.0850 0.0850 6,000 +0.00(+0.00%)
Jun 20, 2023 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jun 19, 2023 0.0900 0.0950 0.0850 0.0850 9,000 +0.01(+6.25%)
Jun 16, 2023 0.0800 0.0950 0.0700 0.0800 52,000 +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.