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
Last 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 (%)
Apr 29, 2021 0.1708 0.1708 0.1708 0 -0.03(-15.74%)
Apr 26, 2021 0.2027 0.2027 0.2027 0 -0.00(-0.34%)
Apr 22, 2021 0.2034 0.2034 0.2034 0 +0.02(+11.09%)
Apr 21, 2021 0.1631 0.1831 0.1631 0.1831 18,500 +0.02(+10.90%)
Apr 19, 2021 0.1651 0.1651 0.1651 0 -0.02(-9.78%)
Apr 16, 2021 0.1800 0.1849 0.1800 0.1830 29,300 +0.10(+129.90%)
Apr 08, 2021 0.0796 0.0796 0.0796 0 +0.00(+0.63%)
Apr 01, 2021 0.0791 0.0791 0.0791 0 +0.00(+3.53%)
Mar 29, 2021 0.0764 0.0764 0.0764 0 -0.01(-7.95%)
Mar 19, 2021 0.0830 0.0830 0.0830 0 +0.01(+10.67%)
Mar 18, 2021 0.0750 0.0750 0.0733 0.0750 115,200 -0.01(-9.96%)
Mar 16, 2021 0.0833 0.0833 0.0833 0 -0.00(-0.83%)
Mar 12, 2021 0.0840 0.0840 0.0840 0 -0.00(-0.71%)
Mar 11, 2021 0.0826 0.0846 0.0826 0.0846 27,500 +0.00(+4.44%)
Mar 08, 2021 0.0810 0.0810 0.0810 0 -0.00(-0.74%)
Feb 18, 2021 0.0816 0.0816 0.0816 0 -0.01(-13.74%)
Feb 16, 2021 0.0946 0.0946 0.0946 0 -0.00(-3.76%)
Feb 09, 2021 0.0983 0.0983 0.0983 0 +0.01(+9.83%)
Feb 04, 2021 0.0895 0.0895 0.0895 0 +0.01(+7.70%)
Jan 22, 2021 0.0831 0.0831 0.0831 0 -0.02(-16.90%)
Jan 21, 2021 0.1000 0.1000 0.1000 0.1000 1,883 +0.01(+17.23%)
Jan 19, 2021 0.0853 0.0853 0.0853 0 -0.00(-2.29%)
Jan 15, 2021 0.1117 0.1117 0.0810 0.0873 1,132,500 -0.03(-23.82%)
Jan 14, 2021 0.1146 0.1146 0.1146 0.1146 2,500 -0.02(-16.84%)
Jan 13, 2021 0.1568 0.1573 0.1335 0.1378 54,675 +0.01(+9.19%)
Jan 12, 2021 0.1225 0.1800 0.1150 0.1262 343,900 +0.01(+9.74%)
Jan 11, 2021 0.1000 0.1291 0.1000 0.1150 40,000 +0.01(+15.00%)
Jan 08, 2021 0.1000 0.1140 0.1000 0.1000 55,000 -0.01(-10.31%)
Jan 06, 2021 0.1115 0.1115 0.1115 0 +0.00(+3.91%)
Dec 31, 2020 0.1073 0.1073 0.1073 0 +0.02(+16.76%)
Dec 29, 2020 0.0919 0.0919 0.0919 0 +0.01(+7.61%)
Dec 23, 2020 0.0854 0.0854 0.0854 0 -0.00(-4.04%)
Dec 22, 2020 0.0890 0.0890 0.0890 0.0890 40,000 -0.00(-0.89%)
Dec 21, 2020 0.0898 0.0898 0.0898 2,199 +0.00(+0.00%)
Dec 18, 2020 0.0898 0.0898 0.0898 0.0898 5,000 +0.01(+15.13%)
Dec 04, 2020 0.0780 0.0780 0.0780 0 -0.00(-2.62%)
Dec 01, 2020 0.0801 0.0801 0.0801 0 +0.00(+0.00%)
Nov 17, 2020 0.0801 0.0801 0.0801 0 +0.00(+1.01%)
Nov 16, 2020 0.0793 0.0793 0.0793 0.0793 5,000 -0.00(-1.12%)
Nov 05, 2020 0.0802 0.0802 0.0802 0 -0.01(-14.32%)
Oct 29, 2020 0.0936 0.0936 0.0936 0 -0.00(-1.47%)
Oct 26, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 19, 2020 0.0950 0.0950 0.0950 0 -0.01(-7.50%)
Oct 09, 2020 0.1027 0.1027 0.1027 0 +0.00(+0.49%)
Oct 07, 2020 0.1022 0.1022 0.1022 0 -0.00(-0.10%)
Oct 06, 2020 0.1023 0.1023 0.1023 0.1023 5,000 +0.00(+0.89%)
Oct 01, 2020 0.1014 0.1014 0.1014 0 +0.00(+3.05%)
Sep 30, 2020 0.0984 0.0984 0.0984 0.0984 5,000 -0.00(-0.81%)
Sep 29, 2020 0.0992 0.0992 0.0992 0.0992 686 -0.00(-0.80%)
Sep 24, 2020 0.1000 0.1000 0.1000 0 -0.01(-5.66%)
Sep 23, 2020 0.1060 0.1060 0.1060 0.1060 4,000 +0.02(+23.69%)
Sep 22, 2020 0.0900 0.0900 0.0857 0.0857 19,100 +0.01(+19.19%)
Sep 16, 2020 0.0719 0.0719 0.0719 0 +0.00(+2.71%)
Sep 11, 2020 0.0700 0.0700 0.0700 0 +0.00(+2.49%)
Sep 09, 2020 0.0683 0.0683 0.0683 0 -0.00(-1.73%)
Sep 08, 2020 0.0695 0.0695 0.0695 0.0695 9,000 +0.01(+15.83%)
Sep 04, 2020 0.0600 0.0600 0.0600 0.0600 56,900 +0.01(+20.00%)
Sep 03, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.02(+53.85%)
Aug 28, 2020 0.0325 0.0325 0.0325 0 -0.02(-36.52%)
Aug 19, 2020 0.0512 0.0512 0.0512 0 -0.00(-2.10%)
Aug 18, 2020 0.0531 0.0531 0.0523 0.0523 17,500 -0.00(-7.27%)
Aug 06, 2020 0.0564 0.0564 0.0564 0 +0.00(+7.02%)
Aug 05, 2020 0.0527 0.0527 0.0527 0.0527 1,500 -0.00(-4.87%)
Aug 04, 2020 0.0554 0.0554 0.0554 0.0554 800 -0.00(-1.07%)
Jul 30, 2020 0.0560 0.0560 0.0560 0 +0.00(+2.94%)
Jul 29, 2020 0.0544 0.0544 0.0544 0.0544 600 -0.01(-9.18%)
Jul 28, 2020 0.0599 0.0599 0.0599 0.0599 10,000 +0.00(+8.91%)
Jul 27, 2020 0.0520 0.0550 0.0520 0.0550 12,600 -0.00(-7.56%)
Jul 24, 2020 0.0595 0.0595 0.0595 4,600 +0.00(+0.00%)
Jul 22, 2020 0.0595 0.0595 0.0595 0 -0.00(-5.41%)
Jul 16, 2020 0.0629 0.0629 0.0629 0 -0.00(-2.02%)
Jul 15, 2020 0.0609 0.0642 0.0609 0.0642 13,950 -0.00(-5.73%)
Jul 10, 2020 0.0681 0.0681 0.0681 0 +0.01(+8.79%)
Jul 09, 2020 0.0626 0.0626 0.0626 7,000 +0.00(+0.00%)
Jul 07, 2020 0.0626 0.0626 0.0626 0 -0.00(-2.19%)
Jul 02, 2020 0.0640 0.0640 0.0640 0 -0.01(-14.89%)
Jun 25, 2020 0.0752 0.0752 0.0752 0 -0.02(-24.80%)
Jun 22, 2020 0.1000 0.1000 0.1000 0 -0.01(-6.63%)
Jun 17, 2020 0.1071 0.1071 0.1071 0 +0.00(+0.09%)
Jun 16, 2020 0.1070 0.1070 0.1070 0.1070 3,300 +0.01(+6.26%)
Jun 15, 2020 0.1007 0.1007 0.1007 0.1007 5,000 +0.03(+52.11%)
Jun 12, 2020 0.0662 0.0662 0.0662 0.0662 25,000 -0.00(-3.50%)
Jun 10, 2020 0.0686 0.0686 0.0686 0 -0.00(-0.58%)
Jun 09, 2020 0.0647 0.0690 0.0647 0.0690 5,700 +0.00(+5.34%)
Jun 08, 2020 0.0618 0.0655 0.0618 0.0655 6,405 -0.01(-16.24%)
Jun 05, 2020 0.0782 0.0783 0.0782 0.0782 10,000 +0.00(+5.68%)
Jun 04, 2020 0.0740 0.0740 0.0740 0.0740 36,000 -0.00(-0.13%)
Jun 02, 2020 0.0741 0.0741 0.0741 0 -0.00(-2.88%)
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%)
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.