Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delphx Capital Markets Inc (OP: DPXCF )

N/A 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 (%)
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%)
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%)
Jan 02, 2020 0.1200 0.1200 0.1200 0 -0.01(-6.25%)
Dec 31, 2019 0.1290 0.1290 0.1280 0.1280 22,600 +0.00(+0.95%)
Dec 30, 2019 0.1279 0.1279 0.1268 0.1268 40,000 -0.00(-2.46%)
Dec 24, 2019 0.1300 0.1300 0.1300 0 +0.01(+12.46%)
Dec 18, 2019 0.1156 0.1156 0.1156 0 -0.00(-1.62%)
Dec 17, 2019 0.1175 0.1175 0.1150 0.1175 71,818 +0.03(+39.71%)
Dec 16, 2019 0.0773 0.0950 0.0773 0.0841 63,400 +0.03(+52.91%)
Dec 13, 2019 0.0459 0.0550 0.0450 0.0550 135,000 +0.02(+41.39%)
Dec 12, 2019 0.0380 0.0389 0.0380 0.0389 103,750 -0.00(-2.75%)
Dec 05, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 04, 2019 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+0.00%)
Dec 03, 2019 0.0400 0.0400 0.0400 0.0400 150,000 +0.00(+6.38%)
Nov 26, 2019 0.0376 0.0376 0.0376 0 +0.00(+0.00%)
Nov 25, 2019 0.0418 0.0418 0.0376 0.0376 18,000 -0.02(-37.95%)
Nov 18, 2019 0.0606 0.0606 0.0606 0 +0.01(+23.42%)
Nov 15, 2019 0.0491 0.0491 0.0491 0.0491 6,000 -0.00(-7.88%)
Nov 14, 2019 0.0533 0.0533 0.0533 0.0533 10,500 +0.00(+0.00%)
Nov 13, 2019 0.0534 0.0534 0.0533 0.0533 25,000 -0.01(-11.90%)
Nov 11, 2019 0.0605 0.0605 0.0605 0 +0.01(+10.00%)
Nov 08, 2019 0.0607 0.0607 0.0550 0.0550 105,900 -0.01(-9.39%)
Nov 06, 2019 0.0607 0.0607 0.0607 0 -0.00(-0.16%)
Nov 05, 2019 0.0608 0.0608 0.0608 0.0608 4,000 +0.00(+1.50%)
Oct 24, 2019 0.0599 0.0599 0.0599 0 -0.04(-38.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.