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
Last 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 (%)
Mar 30, 2020 0.0600 0.0600 0.0600 0 -0.01(-11.50%)
Mar 25, 2020 0.0678 0.0678 0.0678 0 +0.00(+3.04%)
Mar 24, 2020 0.0573 0.0659 0.0573 0.0658 30,000 +0.01(+11.90%)
Mar 23, 2020 0.0588 0.0588 0.0588 0.0588 1,700 +0.00(+2.08%)
Mar 20, 2020 0.0576 0.0576 0.0576 0.0576 9,100 -0.00(-2.04%)
Mar 19, 2020 0.0728 0.0742 0.0588 0.0588 54,175 -0.02(-22.63%)
Mar 17, 2020 0.0760 0.0760 0.0760 0 +0.00(+0.66%)
Mar 16, 2020 0.0750 0.0755 0.0750 0.0755 5,375 -0.00(-0.40%)
Mar 13, 2020 0.0685 0.0758 0.0685 0.0758 20,400 +0.02(+39.59%)
Mar 12, 2020 0.0543 0.0543 0.0543 0.0543 75,000 -0.04(-44.82%)
Mar 11, 2020 0.0984 0.0984 0.0984 0.0984 8,000 +0.01(+11.06%)
Mar 10, 2020 0.0886 0.0886 0.0886 0.0886 11,100 -0.00(-2.64%)
Mar 09, 2020 0.0921 0.0921 0.0910 0.0910 5,400 -0.01(-7.24%)
Mar 06, 2020 0.0972 0.0981 0.0950 0.0981 23,200 -0.00(-0.81%)
Mar 05, 2020 0.0989 0.0989 0.0989 0.0989 10,000 -0.00(-1.10%)
Mar 03, 2020 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Feb 28, 2020 0.0800 0.0800 0.0800 0 -0.01(-14.80%)
Feb 26, 2020 0.0939 0.0939 0.0939 0 +0.00(+1.73%)
Feb 25, 2020 0.0923 0.0923 0.0923 0.0923 5,650 -0.00(-3.25%)
Feb 24, 2020 0.0954 0.0954 0.0954 0.0954 6,600 -0.00(-0.42%)
Feb 21, 2020 0.0946 0.0958 0.0946 0.0958 900 +0.02(+19.75%)
Feb 20, 2020 0.0810 0.0810 0.0698 0.0800 10,450 -0.04(-32.03%)
Feb 13, 2020 0.1177 0.1177 0.1177 0 +0.00(+0.00%)
Feb 07, 2020 0.1177 0.1177 0.1177 0 +0.00(+1.99%)
Feb 06, 2020 0.1152 0.1216 0.1152 0.1154 47,250 -0.02(-17.57%)
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%)
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.