Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016		0.0100	0.0100	0.0100	0	+0.00(+0.00%)
Apr 28, 2016	0.0150	0.0150	0.0100	0.0100	37,600	-0.00(-33.33%)
Apr 27, 2016	0.0038	0.0150	0.0038	0.0150	1,800	+0.00(+0.00%)
Apr 26, 2016	0.0134	0.0150	0.0134	0.0150	3,350	+0.00(+50.00%)
Apr 25, 2016	0.0100	0.0100	0.0100	0.0100	12,728	-0.00(-30.12%)
Apr 22, 2016	0.0100	0.0180	0.0100	0.0143	33,326	+0.01(+74.51%)
Apr 21, 2016	0.0081	0.0082	0.0081	0.0082	300	+0.00(+17.14%)
Apr 20, 2016	0.0070	0.0070	0.0070	0.0070	122	-0.00(-30.00%)
Apr 18, 2016		0.0100	0.0100	0.0100	0	-0.01(-44.44%)
Apr 15, 2016	0.0090	0.0180	0.0090	0.0180	4,605	+0.01(+125.00%)
Apr 14, 2016	0.0103	0.0103	0.0080	0.0080	21,000	-0.01(-55.56%)
Apr 13, 2016	0.0103	0.0180	0.0103	0.0180	36,600	+0.01(+200.00%)
Apr 11, 2016		0.0060	0.0060	0.0060	30	-0.00(-40.00%)
Apr 08, 2016	0.0100	0.0100	0.0100	0.0100	234	-0.01(-44.44%)
Apr 06, 2016		0.0180	0.0180	0.0180	0	+0.00(+0.00%)
Apr 05, 2016	0.0100	0.0180	0.0100	0.0180	25,708	+0.01(+102.25%)
Apr 04, 2016	0.0088	0.0089	0.0088	0.0089	3,607	+0.00(+1.60%)
Apr 01, 2016	0.0180	0.0180	0.0088	0.0088	17,496	-0.01(-51.33%)
Mar 31, 2016	0.0103	0.0180	0.0103	0.0180	13,040	+0.00(+38.46%)
Mar 30, 2016	0.0180	0.0180	0.0130	0.0130	26,000	-0.01(-31.58%)
Mar 29, 2016	0.0060	0.0190	0.0060	0.0190	20,763	-0.00(-5.00%)
Mar 28, 2016	0.0200	0.0200	0.0200	0.0200	2,120	+0.00(+2.56%)
Mar 24, 2016		0.0195	0.0195	0.0195	0	+0.01(+105.26%)
Mar 23, 2016	0.0096	0.0096	0.0095	0.0095	1,950	+0.00(+18.75%)
Mar 22, 2016	0.0200	0.0200	0.0080	0.0080	11,420	-0.01(-60.00%)
Mar 21, 2016	0.0200	0.0200	0.0200	0.0200	10,000	+0.00(+5.26%)
Mar 18, 2016	0.0080	0.0200	0.0080	0.0190	44,314	-0.01(-23.69%)
Mar 17, 2016	0.0085	0.0300	0.0085	0.0249	26,936	+0.02(+211.25%)
Mar 16, 2016	0.0080	0.0080	0.0080	0.0080	3,000	+0.00(+0.00%)
Mar 14, 2016		0.0080	0.0080	0.0080	0	-0.00(-1.23%)
Mar 11, 2016	0.0101	0.0101	0.0080	0.0081	114,515	-0.00(-19.80%)
Mar 10, 2016	0.0100	0.0220	0.0100	0.0101	24,000	-0.02(-59.76%)
Mar 09, 2016	0.0330	0.0330	0.0250	0.0251	6,046	-0.01(-23.94%)
Mar 08, 2016	0.0312	0.0330	0.0250	0.0330	33,583	+0.00(+0.00%)
Mar 07, 2016	0.0035	2.000	0.0035	0.0330	323,257	+0.03(+746.15%)
Mar 04, 2016	0.0079	0.0079	0.0039	0.0039	5,400	+0.00(+11.43%)
Mar 03, 2016	0.0036	0.0036	0.0035	0.0035	5,250	+0.00(+0.00%)
Mar 02, 2016	0.0035	0.0035	0.0035	0.0035	260	+0.00(+0.00%)
Mar 01, 2016	0.0036	0.0036	0.0035	0.0035	3,100	+0.00(+0.00%)
Feb 25, 2016		0.0035	0.0035	0.0035	0	+0.00(+0.00%)
Feb 24, 2016	0.0035	0.0035	0.0035	0.0035	49,400	-0.00(-49.75%)
Feb 23, 2016	0.0035	0.0070	0.0035	0.0070	3,000	+0.00(+99.00%)
Feb 22, 2016	0.0080	0.0080	0.0035	0.0035	18,708	-0.00(-55.70%)
Feb 19, 2016	0.0070	0.0080	0.0069	0.0079	10,050	+0.00(+27.52%)
Feb 18, 2016	0.0062	0.0062	0.0062	0.0062	3,500	+0.00(+77.00%)
Feb 17, 2016	0.0060	0.0070	0.0035	0.0035	65,300	-0.00(-35.48%)
Feb 16, 2016	0.0055	0.0055	0.0054	0.0054	40,000	+0.00(+55.00%)
Feb 12, 2016		0.0035	0.0035	0.0035	0	-0.00(-36.36%)
Feb 11, 2016	0.0055	0.0055	0.0055	0.0055	5,000	+0.00(+38.89%)
Feb 10, 2016	0.0050	0.0050	0.0040	0.0040	3,840	+0.00(+13.14%)
Feb 08, 2016		0.0035	0.0035	0.0035	10	+0.00(+0.00%)
Feb 04, 2016		0.0035	0.0035	0.0035	0	+0.00(+0.00%)
Feb 02, 2016		0.0035	0.0035	0.0035	70	+0.00(+0.00%)
Feb 01, 2016	0.0035	0.0035	0.0035	0.0035	2,300	+0.00(+0.00%)
Jan 29, 2016	0.0035	0.0035	0.0035	0.0035	1,880	-0.00(-36.36%)
Jan 27, 2016		0.0055	0.0055	0.0055	50	+0.00(+0.00%)
Jan 25, 2016		0.0055	0.0055	0.0055	0	+0.00(+57.14%)
Jan 21, 2016		0.0035	0.0035	0.0035	0	-0.00(-36.36%)
Jan 19, 2016		0.0055	0.0055	0.0055	0	+0.00(+37.50%)
Jan 15, 2016		0.0040	0.0040	0.0040	0	+0.00(+14.29%)
Jan 14, 2016	0.0040	0.0040	0.0035	0.0035	28,167	-0.00(-14.63%)
Jan 13, 2016	0.0050	0.0055	0.0041	0.0041	35,507	+0.00(+17.14%)
Jan 11, 2016		0.0035	0.0035	0.0035	0	-0.00(-12.50%)
Jan 08, 2016	0.0044	0.0044	0.0040	0.0040	115,918	-0.00(-11.11%)
Jan 07, 2016	0.0044	0.0080	0.0044	0.0045	19,925	+0.00(+2.27%)
Jan 06, 2016	0.0044	0.0044	0.0044	0.0044	1,300	+0.00(+0.00%)
Jan 04, 2016		0.0044	0.0044	0.0044	0	-0.00(-0.68%)
Dec 31, 2015		0.0044	0.0044	0.0044	0	-0.00(-14.81%)
Dec 30, 2015	0.0048	0.0054	0.0044	0.0052	1,250	+0.00(+18.18%)
Dec 29, 2015	0.0046	0.0070	0.0044	0.0044	8,330	-0.00(-4.35%)
Dec 28, 2015	0.0046	0.0046	0.0046	0.0046	39,971	+0.00(+0.00%)
Dec 23, 2015		0.0046	0.0046	0.0046	0	+0.00(+2.22%)
Dec 22, 2015	0.0045	0.0045	0.0045	0.0045	700	+0.00(+0.00%)
Dec 21, 2015	0.0045	0.0045	0.0045	0.0045	5,444	-0.00(-11.76%)
Dec 17, 2015		0.0051	0.0051	0.0051	0	+0.00(+0.00%)
Dec 16, 2015	0.0051	0.0051	0.0051	0.0051	160	+0.00(+15.91%)
Dec 15, 2015	0.0044	0.0044	0.0044	0.0044	100	-0.00(-13.73%)
Dec 14, 2015	0.0044	0.0051	0.0044	0.0051	4,100	+0.00(+0.00%)
Dec 11, 2015	0.0044	0.0051	0.0044	0.0051	2,300	+0.00(+0.00%)
Dec 10, 2015	0.0070	0.0070	0.0050	0.0051	4,300	-0.00(-27.14%)
Dec 09, 2015	0.0070	0.0070	0.0070	0.0070	1,670	+0.00(+0.00%)
Dec 08, 2015	0.0070	0.0070	0.0070	0.0070	1,000	+0.00(+0.00%)
Dec 07, 2015	0.0070	0.0070	0.0070	0.0070	1,632	+0.00(+0.00%)
Dec 02, 2015		0.0070	0.0070	0.0070	60	+0.00(+0.00%)
Dec 01, 2015	0.0070	0.0070	0.0070	0.0070	42,464	+0.00(+0.00%)
Nov 30, 2015	0.0070	0.0070	0.0070	0.0070	390	+0.00(+0.00%)
Nov 27, 2015	0.0058	0.0070	0.0058	0.0070	400	+0.00(+0.00%)
Nov 25, 2015		0.0070	0.0070	0.0070	0	-0.00(-13.58%)
Nov 23, 2015		0.0081	0.0081	0.0081	0	+0.00(+15.71%)
Nov 20, 2015	0.0081	0.0081	0.0070	0.0070	1,630	-0.00(-22.22%)
Nov 19, 2015	0.0090	0.0090	0.0090	0.0090	100	+0.00(+0.00%)
Nov 17, 2015		0.0090	0.0090	0.0090	0	+0.00(+11.11%)
Nov 16, 2015	0.0081	0.0081	0.0081	0.0081	280	+0.00(+0.00%)
Nov 13, 2015	0.0200	0.0200	0.0081	0.0081	17,677	-0.01(-59.50%)
Nov 12, 2015	0.0200	0.0200	0.0200	0.0200	3,600	+0.01(+150.00%)
Nov 11, 2015	0.0080	0.0080	0.0080	0.0080	2,000	+0.00(+0.00%)
Nov 09, 2015		0.0080	0.0080	0.0080	0	+0.00(+0.00%)
Nov 06, 2015	0.0080	0.0080	0.0080	0.0080	340	+0.00(+0.00%)
Nov 05, 2015	0.0080	0.0080	0.0080	0.0080	510	-0.00(-20.00%)
Nov 04, 2015	0.0200	0.0200	0.0100	0.0100	1,800	+0.00(+0.00%)
Nov 03, 2015	0.0100	0.0100	0.0100	0.0100	2,020	+0.00(+0.00%)
Nov 02, 2015	0.0100	0.0100	0.0100	0.0100	10,200	+0.00(+42.86%)
Oct 30, 2015	0.0070	0.0070	0.0070	0.0070	242	+0.00(+0.00%)
Oct 29, 2015	0.0070	0.0070	0.0070	0.0070	2,000	+0.00(+0.00%)
Oct 28, 2015	0.0070	0.0070	0.0070	0.0070	212	+0.00(+0.00%)
Oct 26, 2015		0.0070	0.0070	0.0070	0	-0.01(-60.89%)
Oct 23, 2015	0.0070	0.0179	0.0070	0.0179	18,050	+0.01(+135.53%)
Oct 19, 2015		0.0076	0.0076	0.0076	20	+0.00(+0.00%)
Oct 16, 2015	0.0076	0.0076	0.0076	0.0076	2,200	-0.00(-24.00%)
Oct 15, 2015	0.0100	0.0100	0.0100	0.0100	642	-0.00(-3.85%)
Oct 14, 2015	0.0104	0.0104	0.0104	0.0104	7,746	+0.00(+0.00%)
Oct 13, 2015	0.0103	0.0104	0.0103	0.0104	6,012	+0.00(+0.97%)
Oct 12, 2015	0.0103	0.0103	0.0103	0.0103	640	+0.00(+0.00%)
Oct 08, 2015		0.0103	0.0103	0.0103	0	+0.00(+0.00%)
Oct 07, 2015	0.0103	0.0103	0.0103	0.0103	700	+0.00(+0.00%)
Oct 06, 2015	0.0103	0.0103	0.0103	0.0103	366	+0.00(+0.00%)
Oct 05, 2015	0.0103	0.0103	0.0103	0.0103	7,100	+0.00(+0.00%)
Oct 02, 2015	0.0103	0.0103	0.0103	0.0103	2,057	+0.00(+0.00%)
Sep 30, 2015		0.0103	0.0103	0.0103	0	-0.00(-14.17%)
Sep 28, 2015		0.0120	0.0120	0.0120	0	+0.00(+16.50%)
Sep 24, 2015		0.0103	0.0103	0.0103	0	+0.00(+0.00%)
Sep 23, 2015	0.0103	0.0103	0.0103	0.0103	4,246	+0.00(+0.00%)
Sep 22, 2015	0.0103	0.0103	0.0103	0.0103	600	+0.00(+0.00%)
Sep 21, 2015	0.0103	0.0103	0.0103	0.0103	266	+0.00(+0.00%)
Sep 18, 2015	0.0103	0.0103	0.0103	0.0103	1,004	+0.00(+0.00%)
Sep 17, 2015	0.0103	0.0103	0.0103	0.0103	3,617	+0.00(+0.00%)
Sep 16, 2015	0.0103	0.0103	0.0103	0.0103	250	+0.00(+0.00%)
Sep 15, 2015	0.0103	0.0103	0.0103	0.0103	700	+0.00(+0.98%)
Sep 10, 2015		0.0102	0.0102	0.0102	0	-0.00(-27.14%)
Sep 09, 2015	0.0140	0.0140	0.0140	0.0140	10,000	+0.00(+37.25%)
Sep 08, 2015	0.0141	0.0141	0.0102	0.0102	14,974	-0.00(-25.00%)
Sep 02, 2015		0.0136	0.0136	0.0136	0	+0.00(+0.00%)
Sep 01, 2015	0.0136	0.0136	0.0136	0.0136	300	+0.00(+5.43%)
Aug 31, 2015	0.0129	0.0129	0.0129	0.0129	271	+0.00(+0.00%)
Aug 28, 2015	0.0150	0.0153	0.0126	0.0129	28,472	-0.00(-0.77%)
Aug 27, 2015	0.0130	0.0130	0.0130	0.0130	11,050	+0.00(+4.00%)
Aug 25, 2015		0.0125	0.0125	0.0125	148	-0.00(-10.71%)
Aug 24, 2015	0.0150	0.0150	0.0125	0.0140	31,418	-0.00(-6.67%)
Aug 21, 2015	0.0150	0.0150	0.0150	0.0150	3,000	+0.00(+0.00%)
Aug 18, 2015		0.0150	0.0150	0.0150	80	+0.00(+0.00%)
Aug 14, 2015		0.0150	0.0150	0.0150	0	+0.00(+0.00%)
Aug 13, 2015	0.0150	0.0150	0.0150	0.0150	250	+0.00(+0.00%)
Aug 12, 2015	0.0220	0.0220	0.0150	0.0150	5,200	-0.01(-42.31%)
Aug 11, 2015	0.0260	0.0260	0.0260	0.0260	112	-0.00(-5.45%)
Aug 10, 2015	0.0165	0.0275	0.0165	0.0275	1,400	+0.00(+0.00%)
Aug 07, 2015	0.0275	0.0275	0.0210	0.0275	26,000	+0.01(+82.12%)
Aug 04, 2015		0.0151	0.0151	0.0151	0	-0.01(-45.09%)
Jul 31, 2015		0.0275	0.0275	0.0275	0	-0.00(-0.36%)
Jul 30, 2015	0.0276	0.0276	0.0276	0.0276	362	+0.01(+62.35%)
Jul 29, 2015	0.0170	0.0170	0.0170	0.0170	238	+0.00(+8.97%)
Jul 27, 2015		0.0156	0.0156	0.0156	67	-0.00(-13.33%)
Jul 24, 2015	0.0180	0.0180	0.0180	0.0180	945	+0.00(+0.00%)
Jul 23, 2015	0.0180	0.0180	0.0180	0.0180	10,800	+0.00(+0.00%)
Jul 22, 2015	0.0180	0.0180	0.0180	0.0180	200	+0.00(+0.00%)
Jul 20, 2015		0.0180	0.0180	0.0180	0	-0.00(-1.10%)
Jul 17, 2015	0.0180	0.0182	0.0180	0.0182	79,000	+0.00(+1.11%)
Jul 16, 2015	0.0200	0.0200	0.0180	0.0180	31,967	+0.00(+5.88%)
Jul 15, 2015	0.0224	0.0224	0.0170	0.0170	800	-0.00(-19.05%)
Jul 14, 2015	0.0350	0.0350	0.0210	0.0210	4,020	+0.01(+43.84%)
Jul 13, 2015	0.0165	0.0165	0.0146	0.0146	9,999	-0.02(-58.29%)
Jul 10, 2015	0.0365	0.0365	0.0350	0.0350	21,060	+0.02(+79.49%)
Jul 09, 2015	0.0195	0.0195	0.0195	0.0195	290	+0.00(+0.00%)
Jul 07, 2015		0.0195	0.0195	0.0195	12	-0.00(-11.36%)
Jul 06, 2015	0.0220	0.0220	0.0220	0.0220	10,145	-0.00(-4.35%)
Jul 02, 2015		0.0230	0.0230	0.0230	0	+0.00(+4.55%)
Jul 01, 2015	0.0210	0.0210	0.0210	0.0220	1,375	+0.00(+6.80%)
Jun 30, 2015	0.0220	0.0350	0.0206	0.0206	57,836	-0.02(-47.04%)
Jun 29, 2015	0.0389	0.0389	0.0389	0.0389	1,050	+0.02(+76.82%)
Jun 25, 2015		0.0220	0.0220	0.0220	0	+0.00(+0.00%)
Jun 24, 2015	0.0230	0.0230	0.0206	0.0220	14,780	-0.00(-4.76%)
Jun 23, 2015	0.0230	0.0231	0.0230	0.0231	5,500	+0.00(+0.00%)
Jun 22, 2015	0.0230	0.0231	0.0230	0.0231	11,420	+0.00(+0.43%)
Jun 19, 2015	0.0230	0.0278	0.0230	0.0230	11,000	+0.00(+0.00%)
Jun 18, 2015	0.0230	0.0230	0.0230	0.0230	3,834	+0.00(+0.00%)
Jun 17, 2015	0.0230	0.0230	0.0230	0.0230	400	+0.00(+0.00%)
Jun 16, 2015	0.0230	0.0230	0.0230	0.0230	4,379	+0.00(+0.00%)
Jun 15, 2015	0.0230	0.0230	0.0230	0.0230	3,005	+0.00(+4.55%)
Jun 12, 2015	0.0216	0.0390	0.0216	0.0220	24,520	+0.00(+3.29%)
Jun 11, 2015	0.0390	0.0390	0.0213	0.0213	9,200	-0.02(-45.38%)
Jun 10, 2015	0.0260	0.0420	0.0260	0.0390	11,496	+0.01(+39.29%)
Jun 09, 2015	0.0302	0.0439	0.0260	0.0280	39,767	-0.00(-9.68%)
Jun 08, 2015	0.0350	0.0400	0.0250	0.0310	106,090	-0.01(-24.39%)
Jun 05, 2015	0.0470	0.0470	0.0320	0.0410	95,232	-0.01(-13.68%)
Jun 04, 2015	0.0369	0.0475	0.0301	0.0475	19,838	+0.01(+32.31%)
Jun 03, 2015	0.0251	0.0359	0.0200	0.0359	48,537	+0.00(+0.00%)
Jun 02, 2015	0.0390	0.0406	0.0250	0.0359	406,804	-0.00(-10.25%)
Jun 01, 2015	0.0195	0.0670	0.0195	0.0400	1,253,162	+0.02(+105.13%)
May 29, 2015	0.0194	0.0195	0.0194	0.0195	4,000	+0.01(+68.10%)
May 28, 2015	0.0116	0.0116	0.0116	0.0116	21,020	-0.00(-18.31%)
May 27, 2015	0.0142	0.0142	0.0142	0.0142	15,000	+0.00(+0.00%)
May 26, 2015	0.0158	0.0158	0.0142	0.0142	880	+0.00(+0.00%)
May 22, 2015		0.0142	0.0142	0.0142	0	+0.00(+0.00%)
May 21, 2015	0.0200	0.0200	0.0142	0.0142	561,332	-0.00(-11.25%)
May 20, 2015	0.0160	0.0160	0.0160	0.0160	600	+0.00(+0.00%)
May 18, 2015		0.0160	0.0160	0.0160	0	+0.00(+0.00%)
May 14, 2015		0.0160	0.0160	0.0160	0	+0.00(+0.00%)
May 13, 2015	0.0220	0.0220	0.0160	0.0160	780	-0.00(-3.03%)
May 12, 2015	0.0165	0.0165	0.0165	0.0165	540	+0.00(+0.00%)
May 11, 2015	0.0165	0.0165	0.0165	0.0165	840	+0.00(+0.00%)
May 08, 2015	0.0165	0.0165	0.0165	0.0165	1,222	+0.00(+0.00%)
May 07, 2015	0.0165	0.0165	0.0165	0.0165	800	+0.00(+0.00%)
May 05, 2015		0.0165	0.0165	0.0165	0	+0.00(+0.00%)

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.

Financial News

Delta Oil & Gas Inc (OP: DLTA )

Historical Prices

Popular Pages