Delphax Technologies Inc. (DLPX)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:49PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 3,500 |
| 25 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 24 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 225 |
| 23 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 22 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 19 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 18 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 400 |
| 17 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 16 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 15 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 12 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 11 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 10 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 09 Apr 2024 | 0.0432 | 0.0432 | 0.0410 | 0.0410 | 0.0410 | 302 |
| 08 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 05 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 04 Apr 2024 | 0.0651 | 0.0653 | 0.0650 | 0.0650 | 0.0650 | 21,500 |
| 03 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 02 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 10,950 |
| 01 Apr 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 2,500 |
| 28 Mar 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 1,700 |
| 27 Mar 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 9,000 |
| 26 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 25 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 22 Mar 2024 | 0.0957 | 0.0998 | 0.0900 | 0.0900 | 0.0900 | 57,000 |
| 21 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 384 |
| 20 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,700 |
| 19 Mar 2024 | 0.1000 | 0.1000 | 0.0545 | 0.0650 | 0.0650 | 227,817 |
| 18 Mar 2024 | 0.0700 | 0.1218 | 0.0700 | 0.0750 | 0.0750 | 302,301 |
| 15 Mar 2024 | 0.0795 | 0.0795 | 0.0650 | 0.0650 | 0.0650 | 1,100 |
| 14 Mar 2024 | 0.0395 | 0.1229 | 0.0395 | 0.0650 | 0.0650 | 307,502 |
| 13 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 12 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 11 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 08 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 07 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 110 |
| 06 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 05 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,250 |
| 04 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 01 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 29 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 28 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,000 |
| 27 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 14,844 |
| 26 Feb 2024 | 0.0490 | 0.0490 | 0.0354 | 0.0354 | 0.0354 | 300 |
| 23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300 |
| 22 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
| 21 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
| 20 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
| 16 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
| 15 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
| 14 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
| 13 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
| 12 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
| 09 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
| 08 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
| 07 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
| 06 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
| 05 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
| 02 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 20,000 |
| 01 Feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 31 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 816 |
| 30 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 29 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 26 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 25 Jan 2024 | 0.0549 | 0.0560 | 0.0549 | 0.0560 | 0.0560 | 1,184 |
| 24 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 23 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 22 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 19 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 18 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 1,990 |
| 17 Jan 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
| 16 Jan 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
| 12 Jan 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
| 11 Jan 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
| 10 Jan 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
| 09 Jan 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
| 08 Jan 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 3,000 |
| 05 Jan 2024 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | - |
| 04 Jan 2024 | 0.0230 | 0.0230 | 0.0221 | 0.0221 | 0.0221 | 10,000 |
| 03 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 02 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 29 Dec 2023 | 0.0221 | 0.0230 | 0.0221 | 0.0230 | 0.0230 | 31,165 |
| 28 Dec 2023 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | - |
| 27 Dec 2023 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | - |
| 26 Dec 2023 | 0.0230 | 0.0249 | 0.0230 | 0.0249 | 0.0249 | 9,903 |
| 22 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 21 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 20 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 19 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 18 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 15 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 14 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 13 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 12 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 11 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 08 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,000 |
| 07 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 06 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 05 Dec 2023 | 0.0315 | 0.0315 | 0.0220 | 0.0220 | 0.0220 | 45,000 |
| 04 Dec 2023 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.