Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	0.0900	0.0900	0.0699	0.0699	1,400	-0.00(-0.14%)
May 29, 2014	0.0900	0.0900	0.0566	0.0700	37,199	+0.00(+6.06%)
May 28, 2014	0.0660	0.0660	0.0660	0.0660	1,020	-0.00(-5.71%)
May 27, 2014	0.0661	0.0700	0.0650	0.0700	10,628	+0.00(+5.74%)
May 23, 2014		0.0662	0.0662	0.0662	0	-0.00(-0.90%)
May 22, 2014	0.0700	0.0700	0.0668	0.0668	6,000	-0.00(-4.57%)
May 21, 2014	0.0700	0.0700	0.0660	0.0700	15,600	-0.00(-6.67%)
May 20, 2014	0.0750	0.0750	0.0750	0.0750	5,025	+0.01(+10.29%)
May 19, 2014	0.0750	0.0800	0.0680	0.0680	28,061	-0.01(-12.37%)
May 16, 2014	0.0570	0.0825	0.0570	0.0776	13,666	+0.02(+35.90%)
May 15, 2014	0.0685	0.0685	0.0571	0.0571	7,500	+0.00(+0.88%)
May 14, 2014	0.0566	0.0566	0.0566	0.0566	5,000	-0.00(-0.18%)
May 12, 2014		0.0567	0.0567	0.0567	0	-0.01(-16.49%)
May 08, 2014		0.0679	0.0679	0.0679	64	-0.01(-15.12%)
May 07, 2014	0.0800	0.0800	0.0800	0.0800	3,340	-0.02(-20.00%)
May 06, 2014	0.0999	0.1000	0.0900	0.1000	42,722	+0.00(+0.10%)
May 05, 2014	0.1090	0.1090	0.0778	0.0999	75,067	-0.00(-0.10%)
May 02, 2014	0.0566	0.1300	0.0566	0.1000	5,186	+0.04(+78.25%)
May 01, 2014	0.0512	0.0999	0.0512	0.0561	14,774	-0.04(-43.84%)
Apr 30, 2014	0.0500	0.0999	0.0500	0.0999	6,591	+0.02(+24.88%)
Apr 29, 2014	0.0900	0.0900	0.0800	0.0800	28,275	-0.01(-15.79%)
Apr 28, 2014	0.1300	0.1300	0.0601	0.0950	1,830	+0.00(+0.00%)
Apr 25, 2014	0.0800	0.1000	0.0800	0.0950	41,480	+0.01(+18.75%)
Apr 24, 2014	0.0800	0.0800	0.0800	0.0800	1,214	+0.00(+0.00%)
Apr 22, 2014		0.0800	0.0800	0.0800	70	+0.00(+0.00%)
Apr 21, 2014	0.0800	0.0800	0.0800	0.0800	400	+0.00(+0.00%)
Apr 17, 2014		0.0800	0.0800	0.0800	0	-0.02(-20.08%)
Apr 16, 2014	0.1200	0.1200	0.1001	0.1001	12,090	+0.00(+0.00%)
Apr 15, 2014	0.1050	0.1300	0.1000	0.1001	58,050	-0.02(-17.41%)
Apr 14, 2014	0.1400	0.1400	0.1211	0.1212	114,101	-0.01(-10.22%)
Apr 11, 2014	0.1201	0.1350	0.1200	0.1350	0	-0.01(-3.57%)
Apr 10, 2014	0.1450	0.1450	0.1250	0.1400	79,756	+0.00(+0.00%)
Apr 09, 2014	0.1010	0.1400	0.1010	0.1400	38,125	+0.04(+38.61%)
Apr 08, 2014	0.1238	0.1422	0.0701	0.1010	130,700	-0.01(-7.34%)
Apr 07, 2014	0.0948	0.1100	0.0801	0.1090	178,893	+0.02(+28.39%)
Apr 04, 2014	0.0632	0.0849	0.0632	0.0849	0	+0.03(+46.38%)
Apr 03, 2014	0.0599	0.0599	0.0574	0.0580	196,073	+0.01(+11.54%)
Apr 02, 2014	0.0500	0.0520	0.0500	0.0520	124,530	+0.01(+19.27%)
Apr 01, 2014	0.0421	0.0474	0.0421	0.0436	54,631	+0.00(+3.56%)
Mar 31, 2014	0.0500	0.0500	0.0421	0.0421	30,996	+0.00(+4.73%)
Mar 28, 2014	0.0630	0.0660	0.0341	0.0402	0	-0.03(-39.09%)
Mar 27, 2014	0.0499	0.0660	0.0499	0.0660	13,215	+0.02(+32.26%)
Mar 26, 2014	0.0431	0.0499	0.0431	0.0499	11,840	+0.00(+0.00%)
Mar 25, 2014	0.0350	0.0500	0.0350	0.0499	138,534	+0.01(+13.67%)
Mar 24, 2014	0.0350	0.0439	0.0350	0.0439	52,952	+0.01(+23.66%)
Mar 21, 2014	0.0325	0.0440	0.0325	0.0355	69,241	+0.00(+9.23%)
Mar 20, 2014	0.0350	0.0350	0.0325	0.0325	39,968	-0.00(-1.52%)
Mar 19, 2014	0.0330	0.0330	0.0330	0.0330	3,214	+0.00(+0.00%)
Mar 18, 2014	0.0330	0.0330	0.0330	0.0330	601	-0.01(-17.50%)
Mar 17, 2014	0.0260	0.0400	0.0260	0.0400	122,748	+0.01(+33.33%)
Mar 14, 2014	0.0400	0.0400	0.0300	0.0300	0	+0.00(+14.94%)
Mar 13, 2014	0.0261	0.0261	0.0261	0.0261	250	-0.01(-19.69%)
Mar 12, 2014	0.0325	0.0325	0.0325	0.0325	4,980	+0.01(+25.00%)
Mar 07, 2014		0.0260	0.0260	0.0260	60	-0.01(-18.75%)
Mar 06, 2014	0.0300	0.0320	0.0300	0.0320	152,354	+0.00(+7.02%)
Mar 05, 2014	0.0250	0.0299	0.0250	0.0299	2,700	+0.01(+26.69%)
Mar 04, 2014	0.0232	0.0236	0.0232	0.0236	35,200	+0.00(+7.76%)
Mar 03, 2014	0.0219	0.0219	0.0200	0.0219	2,750	+0.00(+0.00%)
Feb 27, 2014	0.0219	0.0219	0.0219	0.0219	60	-0.00(-12.40%)
Feb 26, 2014	0.0250	0.0250	0.0250	0.0250	200	+0.00(+0.00%)
Feb 25, 2014	0.0250	0.0250	0.0250	0.0250	800	+0.00(+0.00%)
Feb 24, 2014	0.0260	0.0260	0.0250	0.0250	500	-0.00(-14.38%)
Feb 21, 2014	0.0260	0.0292	0.0260	0.0292	0	+0.00(+12.31%)
Feb 20, 2014	0.0260	0.0260	0.0260	0.0260	200	+0.00(+0.00%)
Feb 19, 2014	0.0260	0.0260	0.0260	0.0260	1,310	+0.00(+0.00%)
Feb 18, 2014	0.0300	0.0300	0.0248	0.0260	40,740	-0.00(-13.33%)
Feb 14, 2014		0.0300	0.0300	0.0300	0	-0.01(-31.66%)
Feb 13, 2014	0.0230	0.0439	0.0230	0.0439	7,086	+0.00(+12.56%)
Feb 12, 2014	0.0230	0.0390	0.0230	0.0390	4,900	+0.00(+8.33%)
Feb 10, 2014		0.0360	0.0360	0.0360	60	-0.00(-7.69%)
Feb 07, 2014	0.0163	0.0390	0.0163	0.0390	0	+0.00(+8.33%)
Feb 06, 2014	0.0360	0.0360	0.0360	0.0360	24,893	+0.00(+0.00%)
Feb 05, 2014	0.0360	0.0360	0.0360	0.0360	2,520	-0.00(-2.17%)
Feb 04, 2014	0.0360	0.0368	0.0360	0.0368	480	+0.00(+2.22%)
Feb 03, 2014	0.0300	0.0440	0.0230	0.0360	16,900	+0.00(+0.00%)
Jan 30, 2014	0.0360	0.0360	0.0360	0.0360	0	-0.01(-18.18%)
Jan 29, 2014	0.0440	0.0440	0.0440	0.0440	4,000	+0.01(+18.92%)
Jan 28, 2014	0.0400	0.0400	0.0370	0.0370	25,000	+0.00(+8.82%)
Jan 27, 2014	0.0340	0.0340	0.0340	0.0340	2,000	+0.00(+0.00%)
Jan 24, 2014	0.0340	0.0340	0.0340	0.0340	0	+0.00(+0.00%)
Jan 23, 2014	0.0340	0.0340	0.0340	0.0340	290	+0.00(+0.00%)
Jan 22, 2014	0.0340	0.0340	0.0340	0.0340	1,040	+0.00(+0.00%)
Jan 21, 2014	0.0370	0.0370	0.0340	0.0340	36,340	-0.00(-8.11%)
Jan 17, 2014		0.0370	0.0370	0.0370	0	+0.00(+12.12%)
Jan 16, 2014	0.0330	0.0330	0.0330	0.0330	1,400	-0.00(-0.30%)
Jan 14, 2014	0.0331	0.0331	0.0331	0.0331	0	+0.00(+0.00%)
Jan 13, 2014	0.0331	0.0331	0.0331	0.0331	657	+0.00(+0.00%)
Jan 10, 2014	0.0298	0.0331	0.0290	0.0331	34,569	+0.01(+18.21%)
Jan 09, 2014	0.0280	0.0280	0.0280	0.0280	2,442	+0.00(+0.00%)
Jan 08, 2014	0.0275	0.0280	0.0270	0.0280	6,632	+0.00(+3.70%)
Jan 06, 2014		0.0270	0.0270	0.0270	0	+0.00(+0.00%)
Jan 03, 2014	0.0270	0.0270	0.0270	0.0270	0	+0.00(+0.00%)
Jan 02, 2014	0.0370	0.0370	0.0270	0.0270	2,020	+0.00(+0.00%)
Dec 31, 2013		0.0270	0.0270	0.0270	0	+0.00(+0.00%)
Dec 30, 2013	0.0270	0.0270	0.0270	0.0270	6,826	+0.00(+0.00%)
Dec 27, 2013	0.0270	0.0270	0.0270	0.0270	0	-0.00(-6.90%)
Dec 26, 2013	0.0250	0.0300	0.0250	0.0290	50,915	+0.00(+16.00%)
Dec 24, 2013	0.0145	0.0280	0.0145	0.0250	28,715	+0.00(+0.00%)
Dec 23, 2013	0.0250	0.0300	0.0250	0.0250	34,457	+0.00(+0.00%)
Dec 20, 2013	0.0255	0.0292	0.0250	0.0250	0	-0.00(-1.96%)
Dec 19, 2013	0.0255	0.0255	0.0255	0.0255	960	+0.00(+0.00%)
Dec 18, 2013	0.0273	0.0273	0.0255	0.0255	10,730	+0.00(+0.00%)
Dec 17, 2013	0.0255	0.0255	0.0255	0.0255	240	+0.00(+0.00%)
Dec 16, 2013	0.0300	0.0300	0.0255	0.0255	19,572	-0.00(-15.00%)
Dec 13, 2013	0.0255	0.0300	0.0255	0.0300	0	+0.00(+0.00%)
Dec 12, 2013	0.0255	0.0300	0.0255	0.0300	19,135	+0.00(+17.65%)
Dec 11, 2013	0.0255	0.0255	0.0255	0.0255	606	+0.00(+0.00%)
Dec 10, 2013	0.0269	0.0269	0.0255	0.0255	2,400	+0.00(+0.00%)
Dec 09, 2013	0.0255	0.0255	0.0255	0.0255	319	-0.00(-10.21%)
Dec 06, 2013	0.0255	0.0284	0.0255	0.0284	4,100	+0.00(+11.37%)
Dec 05, 2013	0.0255	0.0255	0.0255	0.0255	274	-0.00(-15.00%)
Dec 04, 2013	0.0300	0.0320	0.0300	0.0300	13,460	+0.00(+0.00%)
Dec 03, 2013	0.0255	0.0300	0.0255	0.0300	350	+0.00(+0.00%)
Dec 02, 2013	0.0300	0.0300	0.0300	0.0300	100	+0.00(+0.00%)
Nov 29, 2013	0.0270	0.0300	0.0255	0.0300	12,600	+0.00(+17.65%)
Nov 25, 2013		0.0255	0.0255	0.0255	0	+0.00(+0.00%)
Nov 22, 2013	0.0255	0.0255	0.0255	0.0255	2,495	+0.00(+0.00%)
Nov 21, 2013	0.0255	0.0255	0.0255	0.0255	320	-0.00(-12.67%)
Nov 20, 2013	0.0258	0.0292	0.0255	0.0292	3,400	+0.00(+14.51%)
Nov 19, 2013	0.0257	0.0257	0.0255	0.0255	3,610	+0.00(+0.00%)
Nov 18, 2013	0.0255	0.0255	0.0255	0.0255	400	+0.00(+0.00%)
Nov 15, 2013	0.0250	0.0269	0.0250	0.0255	2,840	+0.00(+2.00%)
Nov 14, 2013	0.0300	0.0300	0.0250	0.0250	10,400	-0.01(-23.78%)
Nov 12, 2013	0.0314	0.0328	0.0300	0.0328	1,620	-0.01(-25.45%)
Nov 11, 2013	0.0300	0.0440	0.0300	0.0440	1,100	+0.01(+46.67%)
Nov 08, 2013	0.0300	0.0300	0.0300	0.0300	800	+0.00(+0.00%)
Nov 07, 2013	0.0300	0.0300	0.0300	0.0300	2,400	+0.00(+0.00%)
Nov 06, 2013	0.0300	0.0300	0.0300	0.0300	10,500	+0.01(+28.21%)
Nov 05, 2013	0.0234	0.0234	0.0234	0.0234	500	+0.00(+0.00%)
Nov 04, 2013	0.0100	0.0234	0.0100	0.0234	2,133	-0.02(-48.00%)
Oct 31, 2013		0.0450	0.0450	0.0450	0	+0.02(+66.67%)
Oct 30, 2013	0.0260	0.0270	0.0260	0.0270	1,775	-0.00(-10.00%)
Oct 29, 2013	0.0278	0.0300	0.0278	0.0300	104,000	+0.00(+7.91%)
Oct 25, 2013		0.0278	0.0278	0.0278	0	+0.00(+6.92%)
Oct 23, 2013		0.0260	0.0260	0.0260	0	+0.00(+0.00%)
Oct 22, 2013	0.0260	0.0260	0.0260	0.0260	900	-0.01(-25.71%)
Oct 18, 2013		0.0350	0.0350	0.0350	0	+0.01(+34.62%)
Oct 17, 2013	0.0250	0.0350	0.0250	0.0260	2,120	-0.01(-18.75%)
Oct 16, 2013	0.0250	0.0350	0.0250	0.0320	8,586	+0.01(+28.00%)
Oct 15, 2013	0.0250	0.0250	0.0250	0.0250	1,898	+0.01(+25.00%)
Oct 14, 2013	0.0350	0.0350	0.0200	0.0200	129,703	-0.01(-35.48%)
Oct 11, 2013	0.0310	0.0310	0.0310	0.0310	200	-0.00(-6.06%)
Oct 10, 2013	0.0340	0.0340	0.0330	0.0330	480	-0.01(-25.00%)
Oct 09, 2013	0.0310	0.0440	0.0310	0.0440	5,200	+0.01(+27.91%)
Oct 07, 2013		0.0344	0.0344	0.0344	0	+0.00(+10.97%)
Oct 04, 2013	0.0310	0.0310	0.0310	0.0310	200	-0.01(-22.50%)
Oct 02, 2013		0.0400	0.0400	0.0400	0	+0.01(+33.33%)
Oct 01, 2013	0.0320	0.0352	0.0300	0.0300	10,800	-0.01(-15.73%)
Sep 27, 2013	0.0356	0.0356	0.0356	0.0356	1,800	+0.00(+11.25%)
Sep 26, 2013	0.0320	0.0320	0.0320	0.0320	2,957	+0.00(+0.00%)
Sep 25, 2013	0.0320	0.0320	0.0320	0.0320	4,200	-0.00(-10.11%)
Sep 24, 2013	0.0356	0.0356	0.0356	0.0356	1,400	+0.00(+11.25%)
Sep 23, 2013	0.0400	0.0400	0.0320	0.0320	5,680	+0.00(+0.00%)
Sep 19, 2013		0.0320	0.0320	0.0320	0	-0.00(-2.74%)
Sep 18, 2013	0.0329	0.0329	0.0329	0.0329	700	+0.00(+2.81%)
Sep 17, 2013	0.0320	0.0320	0.0320	0.0320	100	+0.00(+0.00%)
Sep 16, 2013	0.0320	0.0320	0.0320	0.0320	780	+0.00(+0.00%)
Sep 13, 2013	0.0320	0.0320	0.0320	0.0320	2,000	-0.02(-36.00%)
Sep 12, 2013	0.0320	0.0500	0.0320	0.0500	10,400	+0.02(+51.52%)
Sep 11, 2013	0.0330	0.0500	0.0330	0.0330	8,084	+0.00(+3.13%)
Sep 10, 2013	0.0400	0.0400	0.0320	0.0320	400	-0.01(-20.00%)
Sep 09, 2013	0.0500	0.0500	0.0400	0.0400	3,200	-0.01(-20.00%)
Sep 06, 2013	0.0370	0.0500	0.0370	0.0500	4,100	+0.00(+0.00%)
Sep 05, 2013	0.0370	0.0700	0.0370	0.0500	4,002	+0.01(+35.14%)
Sep 04, 2013	0.0370	0.0370	0.0370	0.0370	800	+0.00(+0.00%)
Sep 03, 2013	0.0370	0.0370	0.0370	0.0370	100	+0.00(+0.00%)
Aug 30, 2013	0.0400	0.0400	0.0370	0.0370	2,200	+0.00(+15.62%)
Aug 28, 2013		0.0320	0.0320	0.0320	0	+0.00(+0.00%)
Aug 26, 2013		0.0320	0.0320	0.0320	0	-0.01(-29.82%)
Aug 22, 2013		0.0456	0.0456	0.0456	0	+0.01(+42.50%)
Aug 20, 2013		0.0320	0.0320	0.0320	0	+0.00(+0.00%)
Aug 19, 2013	0.0320	0.0320	0.0320	0.0320	400	+0.00(+0.00%)
Aug 15, 2013		0.0320	0.0320	0.0320	0	-0.00(-8.57%)
Aug 13, 2013	0.0350	0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Aug 09, 2013		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Aug 07, 2013		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Aug 05, 2013		0.0350	0.0350	0.0350	0	+0.00(+9.38%)
Aug 02, 2013	0.0430	0.0430	0.0320	0.0320	740	-0.01(-28.89%)
Aug 01, 2013	0.0450	0.0450	0.0450	0.0450	900	+0.00(+0.00%)
Jul 29, 2013		0.0450	0.0450	0.0450	0	+0.00(+4.65%)
Jul 26, 2013	0.0430	0.0430	0.0430	0.0430	12,100	-0.00(-4.44%)
Jul 24, 2013		0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Jul 23, 2013	0.0450	0.0450	0.0450	0.0450	730	+0.00(+0.00%)
Jul 22, 2013	0.0450	0.0450	0.0450	0.0450	2,200	-0.03(-35.71%)
Jul 18, 2013		0.0700	0.0700	0.0700	0	+0.03(+55.56%)
Jul 16, 2013	0.0450	0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Jul 15, 2013	0.0450	0.0450	0.0450	0.0450	1,210	+0.00(+0.00%)
Jul 11, 2013		0.0450	0.0450	0.0450	0	+0.00(+12.50%)
Jul 10, 2013	0.0450	0.0450	0.0400	0.0400	810	-0.00(-11.11%)
Jul 09, 2013	0.0450	0.0450	0.0450	0.0450	950	-0.01(-23.73%)
Jul 05, 2013	0.0590	0.0590	0.0590	0.0590	0	+0.02(+68.57%)
Jul 03, 2013	0.0350	0.0350	0.0350	0.0350	700	+0.00(+0.00%)
Jun 28, 2013		0.0350	0.0350	0.0350	0	-0.00(-12.50%)
Jun 26, 2013	0.0400	0.0400	0.0400	0.0400	200	+0.00(+14.29%)
Jun 25, 2013	0.0322	0.0350	0.0322	0.0350	1,310	+0.00(+9.38%)
Jun 24, 2013	0.0400	0.0400	0.0320	0.0320	1,500	+0.00(+3.23%)
Jun 21, 2013	0.0310	0.0310	0.0310	0.0310	200	-0.01(-22.50%)
Jun 19, 2013	0.0400	0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Jun 18, 2013	0.0400	0.0400	0.0400	0.0400	100	+0.00(+0.00%)
Jun 17, 2013	0.0400	0.0400	0.0400	0.0400	140	+0.00(+0.00%)
Jun 14, 2013	0.0400	0.0400	0.0400	0.0400	200	+0.00(+0.00%)
Jun 13, 2013	0.0750	0.0750	0.0400	0.0400	4,940	-0.04(-49.30%)
Jun 12, 2013	0.0310	0.0789	0.0310	0.0789	3,526	+0.04(+97.25%)
Jun 07, 2013	0.0400	0.0400	0.0400	0.0400	0	+0.01(+32.89%)
Jun 06, 2013	0.0301	0.0301	0.0301	0.0301	1,200	-0.05(-61.90%)
Jun 05, 2013	0.0790	0.0790	0.0790	0.0790	480	+0.00(+0.00%)
Jun 04, 2013	0.0790	0.0790	0.0790	0.0790	3,200	+0.04(+88.10%)

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