Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delphx Capital Markets Inc (OP: DPXCF )

0.0640 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EDT, May 28, 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 (%)
Jan 30, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.38%)
Jan 28, 2020 0.1449 0.1449 0.1449 0 +0.00(+2.33%)
Jan 27, 2020 0.1376 0.1449 0.1300 0.1416 48,466 +0.00(+0.50%)
Jan 23, 2020 0.1409 0.1409 0.1409 0 +0.01(+5.78%)
Jan 22, 2020 0.1050 0.1389 0.1050 0.1332 97,700 +0.04(+40.36%)
Jan 21, 2020 0.0868 0.0949 0.0868 0.0949 66,000 -0.00(-0.11%)
Jan 17, 2020 0.0883 0.0950 0.0800 0.0950 80,000 +0.01(+6.50%)
Jan 15, 2020 0.0892 0.0892 0.0892 0 -0.03(-25.54%)
Jan 14, 2020 0.1206 0.1206 0.1198 0.1198 25,485 +0.01(+6.02%)
Jan 13, 2020 0.1020 0.1130 0.1020 0.1130 40,000 +0.00(+1.25%)
Jan 10, 2020 0.1022 0.1123 0.1022 0.1116 50,500 +0.00(+3.05%)
Jan 09, 2020 0.1007 0.1083 0.1007 0.1083 30,000 +0.02(+20.33%)
Jan 08, 2020 0.1258 0.1280 0.0900 0.0900 41,500 -0.03(-25.00%)
Jan 02, 2020 0.1200 0.1200 0.1200 0 -0.01(-6.25%)
Dec 31, 2019 0.1290 0.1290 0.1280 0.1280 22,600 +0.00(+0.95%)
Dec 30, 2019 0.1279 0.1279 0.1268 0.1268 40,000 -0.00(-2.46%)
Dec 24, 2019 0.1300 0.1300 0.1300 0 +0.01(+12.46%)
Dec 18, 2019 0.1156 0.1156 0.1156 0 -0.00(-1.62%)
Dec 17, 2019 0.1175 0.1175 0.1150 0.1175 71,818 +0.03(+39.71%)
Dec 16, 2019 0.0773 0.0950 0.0773 0.0841 63,400 +0.03(+52.91%)
Dec 13, 2019 0.0459 0.0550 0.0450 0.0550 135,000 +0.02(+41.39%)
Dec 12, 2019 0.0380 0.0389 0.0380 0.0389 103,750 -0.00(-2.75%)
Dec 05, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 04, 2019 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+0.00%)
Dec 03, 2019 0.0400 0.0400 0.0400 0.0400 150,000 +0.00(+6.38%)
Nov 26, 2019 0.0376 0.0376 0.0376 0 +0.00(+0.00%)
Nov 25, 2019 0.0418 0.0418 0.0376 0.0376 18,000 -0.02(-37.95%)
Nov 18, 2019 0.0606 0.0606 0.0606 0 +0.01(+23.42%)
Nov 15, 2019 0.0491 0.0491 0.0491 0.0491 6,000 -0.00(-7.88%)
Nov 14, 2019 0.0533 0.0533 0.0533 0.0533 10,500 +0.00(+0.00%)
Nov 13, 2019 0.0534 0.0534 0.0533 0.0533 25,000 -0.01(-11.90%)
Nov 11, 2019 0.0605 0.0605 0.0605 0 +0.01(+10.00%)
Nov 08, 2019 0.0607 0.0607 0.0550 0.0550 105,900 -0.01(-9.39%)
Nov 06, 2019 0.0607 0.0607 0.0607 0 -0.00(-0.16%)
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.