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

Delphx Capital Markets Inc (OP: DPXCF )

0.0706 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, May 13, 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 29, 2020 0.0763 0.0763 0.0763 0 +0.00(+3.25%)
May 27, 2020 0.0739 0.0739 0.0739 0 +0.00(+1.79%)
May 26, 2020 0.0616 0.0833 0.0616 0.0726 10,400 -0.03(-29.92%)
May 22, 2020 0.1035 0.1036 0.1034 0.1036 44,400 +0.02(+22.75%)
May 21, 2020 0.0810 0.0846 0.0810 0.0844 172,000 +0.00(+0.12%)
May 19, 2020 0.0843 0.0843 0.0843 0 +0.00(+4.59%)
May 15, 2020 0.0806 0.0806 0.0806 0 +0.00(+0.62%)
May 14, 2020 0.0801 0.0801 0.0801 0.0801 1,000 +0.01(+6.66%)
May 12, 2020 0.0751 0.0751 0.0751 0 -0.00(-0.66%)
May 08, 2020 0.0756 0.0756 0.0756 0 +0.00(+3.85%)
May 06, 2020 0.0728 0.0728 0.0728 0 +0.00(+4.45%)
May 05, 2020 0.0661 0.0697 0.0661 0.0697 7,500 -0.00(-6.32%)
May 04, 2020 0.0744 0.0744 0.0744 0.0744 10,000 -0.00(-2.23%)
May 01, 2020 0.0761 0.0761 0.0761 0.0761 4,000 +0.00(+0.66%)
Apr 30, 2020 0.0756 0.0756 0.0756 0.0756 6,200 +0.01(+12.84%)
Apr 29, 2020 0.0670 0.0670 0.0670 0.0670 14,500 +0.00(+1.06%)
Apr 28, 2020 0.0650 0.0663 0.0627 0.0663 16,806 +0.00(+3.59%)
Apr 27, 2020 0.0640 0.0660 0.0640 0.0640 65,800 +0.00(+0.00%)
Apr 24, 2020 0.0640 0.0640 0.0640 0.0640 7,100 +0.01(+9.78%)
Apr 23, 2020 0.0550 0.0590 0.0550 0.0583 55,000 +0.00(+3.19%)
Apr 21, 2020 0.0565 0.0565 0.0565 0 +0.00(+0.89%)
Apr 20, 2020 0.0560 0.0560 0.0560 200 +0.00(+0.00%)
Apr 17, 2020 0.0584 0.0584 0.0560 0.0560 61,900 +0.00(+0.54%)
Apr 15, 2020 0.0557 0.0557 0.0557 0 -0.00(-3.30%)
Apr 14, 2020 0.0589 0.0590 0.0554 0.0576 35,316 +0.01(+10.98%)
Apr 08, 2020 0.0519 0.0519 0.0519 0 +0.00(+3.80%)
Apr 07, 2020 0.0500 0.0500 0.0500 0.0500 60,000 -0.00(-2.91%)
Apr 06, 2020 0.0515 0.0515 0.0515 0.0515 500 +0.00(+0.19%)
Apr 03, 2020 0.0514 0.0514 0.0514 0.0514 2,000 +0.00(+1.58%)
Apr 02, 2020 0.0511 0.0511 0.0506 0.0506 9,600 -0.01(-15.67%)
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%)
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.