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, 2019 0.1900 0.1900 0.1800 0.1900 416,400 -0.01(-5.00%)
May 30, 2019 0.2000 0.2000 0.1800 0.2000 148,727 +0.01(+5.26%)
May 29, 2019 0.2100 0.2200 0.1900 0.1900 314,572 -0.02(-9.52%)
May 28, 2019 0.2200 0.2200 0.2100 0.2100 62,001 -0.01(-4.55%)
May 27, 2019 0.2400 0.2400 0.2100 0.2200 38,510 +0.00(+0.00%)
May 24, 2019 0.2100 0.2200 0.2000 0.2200 76,297 -0.01(-4.35%)
May 23, 2019 0.2300 0.2300 0.1900 0.2300 176,504 -0.01(-4.17%)
May 22, 2019 0.2500 0.2500 0.2400 0.2400 56,550 -0.02(-7.69%)
May 21, 2019 0.2600 0.2600 0.2600 0.2600 40,502 +0.00(+0.00%)
May 17, 2019 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
May 16, 2019 0.2900 0.2900 0.2600 0.2700 175,313 +0.02(+8.00%)
May 15, 2019 0.2200 0.2900 0.2100 0.2500 423,462 +0.03(+13.64%)
May 14, 2019 0.1900 0.2200 0.1900 0.2200 371,669 +0.03(+15.79%)
May 13, 2019 0.2000 0.2100 0.1800 0.1900 90,350 +0.00(+0.00%)
May 10, 2019 0.1900 0.2000 0.1900 0.1900 230,013 +0.00(+0.00%)
May 09, 2019 0.1900 0.1900 0.1800 0.1900 2,083,326 -0.01(-5.00%)
May 08, 2019 0.2000 0.2100 0.1600 0.2000 823,101 -0.02(-9.09%)
May 07, 2019 0.2700 0.2700 0.2100 0.2200 365,154 -0.04(-15.38%)
May 06, 2019 0.2600 0.2600 0.2500 0.2600 31,150 -0.01(-3.70%)
May 03, 2019 0.2600 0.2800 0.2600 0.2700 48,210 +0.00(+0.00%)
May 02, 2019 0.2800 0.2800 0.2600 0.2700 120,869 -0.02(-6.90%)
May 01, 2019 0.3000 0.3000 0.2800 0.2900 146,180 -0.01(-3.33%)
Apr 30, 2019 0.3100 0.3100 0.3000 0.3000 96,049 -0.01(-3.23%)
Apr 29, 2019 0.3100 0.3100 0.3100 0.3100 18,900 +0.00(+0.00%)
Apr 26, 2019 0.3000 0.3300 0.3000 0.3100 110,772 -0.01(-3.13%)
Apr 25, 2019 0.3200 0.3200 0.3200 0.3200 63,000 +0.00(+0.00%)
Apr 24, 2019 0.3200 0.3200 0.3100 0.3200 78,500 -0.01(-3.03%)
Apr 23, 2019 0.3200 0.3300 0.3100 0.3300 228,309 +0.01(+3.13%)
Apr 22, 2019 0.3300 0.3300 0.3200 0.3200 48,803 +0.00(+0.00%)
Apr 18, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 17, 2019 0.3300 0.3300 0.3200 0.3200 83,197 -0.01(-3.03%)
Apr 16, 2019 0.3300 0.3400 0.3300 0.3300 94,072 +0.00(+0.00%)
Apr 15, 2019 0.3300 0.3300 0.3200 0.3300 69,000 +0.00(+0.00%)
Apr 12, 2019 0.3300 0.3300 0.3300 0.3300 52,045 +0.01(+3.13%)
Apr 11, 2019 0.3200 0.3300 0.3200 0.3200 85,300 -0.01(-3.03%)
Apr 10, 2019 0.3300 0.3300 0.3200 0.3300 84,900 +0.01(+3.13%)
Apr 09, 2019 0.3300 0.3300 0.3100 0.3200 162,001 -0.01(-3.03%)
Apr 08, 2019 0.3300 0.3500 0.3300 0.3300 127,655 -0.01(-2.94%)
Apr 05, 2019 0.3300 0.3400 0.3300 0.3400 138,300 +0.01(+3.03%)
Apr 04, 2019 0.3400 0.3400 0.3300 0.3300 24,500 +0.00(+0.00%)
Apr 03, 2019 0.3300 0.3400 0.3300 0.3300 43,185 +0.00(+0.00%)
Apr 02, 2019 0.3400 0.3500 0.3200 0.3300 333,485 +0.01(+3.13%)
Apr 01, 2019 0.3100 0.3200 0.3100 0.3200 60,129 +0.02(+6.67%)
Mar 29, 2019 0.3100 0.3200 0.3000 0.3000 96,520 -0.01(-3.23%)
Mar 28, 2019 0.3300 0.3300 0.3100 0.3100 45,524 -0.02(-6.06%)
Mar 27, 2019 0.3200 0.3300 0.3100 0.3300 130,500 +0.00(+0.00%)
Mar 26, 2019 0.3400 0.3400 0.3200 0.3300 83,439 +0.00(+0.00%)
Mar 25, 2019 0.3600 0.3600 0.3100 0.3300 285,512 -0.03(-8.33%)
Mar 22, 2019 0.3700 0.3700 0.3600 0.3600 37,500 -0.01(-2.70%)
Mar 21, 2019 0.3600 0.3700 0.3600 0.3700 63,000 +0.00(+0.00%)
Mar 20, 2019 0.3600 0.3700 0.3600 0.3700 166,600 +0.02(+5.71%)
Mar 19, 2019 0.3600 0.3600 0.3500 0.3500 109,929 -0.01(-2.78%)
Mar 18, 2019 0.3600 0.3600 0.3600 0.3600 23,000 +0.00(+0.00%)
Mar 15, 2019 0.3500 0.3700 0.3500 0.3600 145,500 +0.00(+0.00%)
Mar 14, 2019 0.3600 0.3600 0.3500 0.3600 63,500 +0.01(+2.86%)
Mar 13, 2019 0.3400 0.3600 0.3300 0.3500 154,230 +0.03(+9.37%)
Mar 12, 2019 0.3300 0.3400 0.3200 0.3200 94,700 +0.00(+0.00%)
Mar 11, 2019 0.3600 0.3600 0.3000 0.3200 218,068 -0.01(-3.03%)
Mar 08, 2019 0.3500 0.3600 0.2900 0.3300 575,150 -0.03(-8.33%)
Mar 07, 2019 0.3700 0.3800 0.3600 0.3600 218,750 -0.02(-5.26%)
Mar 06, 2019 0.3800 0.3800 0.3700 0.3800 119,200 +0.01(+2.70%)
Mar 05, 2019 0.3700 0.3800 0.3700 0.3700 118,000 +0.00(+0.00%)
Mar 04, 2019 0.4000 0.4000 0.3700 0.3700 136,100 -0.02(-5.13%)
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.