Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Delphi Energy Corp (TSX: DEE )

N/A UNCHANGED
Last Price Updated: 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 31, 2018 0.9200 0.9300 0.9200 0.9200 132,731 +0.04(+4.55%)
May 30, 2018 0.8900 0.9000 0.8800 0.8800 84,400 -0.01(-1.12%)
May 29, 2018 0.8900 0.9100 0.8700 0.8900 70,800 +0.00(+0.00%)
May 28, 2018 0.9000 0.9100 0.8800 0.8900 65,100 -0.03(-3.26%)
May 25, 2018 0.9300 0.9300 0.8900 0.9200 91,001 -0.02(-2.13%)
May 24, 2018 0.9800 0.9800 0.9200 0.9400 84,850 -0.04(-4.08%)
May 23, 2018 0.9600 0.9900 0.9600 0.9800 79,244 +0.01(+1.03%)
May 22, 2018 0.9900 0.9900 0.9700 0.9700 164,457 +0.01(+1.04%)
May 18, 2018 0.9600 0.9600 0.9600 0 -0.01(-1.03%)
May 17, 2018 1.000 1.000 0.9600 0.9700 237,500 -0.02(-2.02%)
May 16, 2018 1.000 1.000 0.9800 0.9900 97,450 +0.02(+2.06%)
May 15, 2018 0.9800 0.9900 0.9600 0.9700 644,800 +0.01(+1.04%)
May 14, 2018 0.9900 1.000 0.9600 0.9600 45,135 +0.00(+0.00%)
May 11, 2018 0.9700 0.9800 0.9600 0.9600 150,300 -0.01(-1.03%)
May 10, 2018 1.020 1.020 0.9700 0.9700 135,400 -0.04(-3.96%)
May 09, 2018 0.9800 1.020 0.9700 1.010 126,775 +0.03(+3.06%)
May 08, 2018 1.000 1.000 0.9700 0.9800 28,507 -0.01(-1.01%)
May 07, 2018 0.9700 1.000 0.9700 0.9900 147,724 +0.02(+2.06%)
May 04, 2018 0.9600 0.9800 0.9600 0.9700 74,177 +0.01(+1.04%)
May 03, 2018 0.9800 0.9800 0.9600 0.9600 29,507 +0.00(+0.00%)
May 02, 2018 1.000 1.000 0.9600 0.9600 126,220 -0.02(-2.04%)
May 01, 2018 0.9700 1.000 0.9600 0.9800 21,000 +0.00(+0.00%)
Apr 30, 2018 1.020 1.020 0.9800 0.9800 759,300 -0.02(-2.00%)
Apr 27, 2018 1.020 1.020 0.9900 1.000 290,480 -0.01(-0.99%)
Apr 26, 2018 0.9900 1.030 0.9900 1.010 2,088,781 +0.03(+2.54%)
Apr 25, 2018 0.9800 1.000 0.9800 0.9850 138,000 -0.01(-0.51%)
Apr 24, 2018 0.9400 1.030 0.9400 0.9900 295,229 +0.07(+7.61%)
Apr 23, 2018 0.8800 0.9400 0.8800 0.9200 212,700 +0.03(+3.37%)
Apr 20, 2018 0.8700 0.9000 0.8700 0.8900 16,750 -0.01(-1.11%)
Apr 19, 2018 0.9000 0.9200 0.8900 0.9000 64,900 +0.04(+4.65%)
Apr 18, 2018 0.8800 0.9000 0.8500 0.8600 103,992 -0.01(-1.15%)
Apr 17, 2018 0.8500 0.8700 0.8500 0.8700 7,500 +0.01(+1.16%)
Apr 16, 2018 0.8500 0.8700 0.8500 0.8600 12,100 +0.01(+1.18%)
Apr 13, 2018 0.8600 0.9000 0.8500 0.8500 111,580 +0.00(+0.00%)
Apr 12, 2018 0.8500 0.8700 0.8500 0.8500 20,200 -0.02(-2.30%)
Apr 11, 2018 0.8600 0.8700 0.8500 0.8700 42,900 +0.01(+1.16%)
Apr 10, 2018 0.8900 0.8900 0.8600 0.8600 32,591 +0.00(+0.00%)
Apr 09, 2018 0.9000 0.9000 0.8400 0.8600 15,026 -0.01(-1.15%)
Apr 06, 2018 0.8600 0.8800 0.8600 0.8700 23,500 +0.01(+1.16%)
Apr 05, 2018 0.8500 0.8800 0.8500 0.8600 4,259 +0.04(+4.88%)
Apr 04, 2018 0.8600 0.8600 0.8000 0.8200 92,175 -0.04(-4.65%)
Apr 03, 2018 0.8600 0.9100 0.8600 0.8600 32,900 +0.00(+0.00%)
Apr 02, 2018 0.8900 0.8900 0.8600 0.8600 13,600 -0.01(-1.15%)
Mar 29, 2018 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Mar 28, 2018 0.8500 0.8800 0.8500 0.8500 17,504 +0.00(+0.00%)
Mar 27, 2018 0.8800 0.8800 0.8500 0.8500 65,000 -0.01(-1.16%)
Mar 26, 2018 0.9100 0.9100 0.8600 0.8600 37,919 -0.02(-2.27%)
Mar 23, 2018 0.9200 0.9200 0.8800 0.8800 48,158 +0.00(+0.00%)
Mar 22, 2018 0.8900 0.8900 0.8800 0.8800 6,312 -0.03(-3.30%)
Mar 21, 2018 0.8900 0.9200 0.8800 0.9100 77,520 +0.05(+5.81%)
Mar 20, 2018 0.9000 0.9000 0.8400 0.8600 41,965 -0.03(-3.37%)
Mar 19, 2018 0.8800 0.8900 0.8800 0.8900 29,000 -0.01(-1.11%)
Mar 16, 2018 0.8800 0.9200 0.8800 0.9000 45,950 +0.02(+2.27%)
Mar 15, 2018 0.9000 0.9000 0.8800 0.8800 2,811 -0.02(-2.22%)
Mar 14, 2018 0.9000 0.9000 0.9000 0.9000 15,800 +0.00(+0.00%)
Mar 13, 2018 0.9000 0.9000 0.9000 0.9000 17,400 +0.00(+0.00%)
Mar 12, 2018 0.9100 0.9100 0.8700 0.9000 29,800 +0.00(+0.00%)
Mar 09, 2018 0.9300 0.9300 0.9000 0.9000 27,058 -0.02(-2.17%)
Mar 08, 2018 0.9500 0.9500 0.9000 0.9200 74,085 -0.05(-5.15%)
Mar 07, 2018 0.9800 0.9800 0.9700 0.9700 16,600 -0.01(-1.02%)
Mar 06, 2018 1.000 1.000 0.9800 0.9800 11,500 +0.01(+1.03%)
Mar 05, 2018 0.9100 0.9900 0.9100 0.9700 46,260 +0.05(+5.43%)
Mar 02, 2018 0.9200 0.9300 0.9000 0.9200 14,300 +0.04(+4.55%)
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.