DelphX Capital Markets Inc (QB) (DPXCF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0149 | -21.3161659514 | 0.0699 | 0.0848 | 0.05444 | 289850 | 0.07650457 | CS |
| 12 | -0.0172 | -23.8227146814 | 0.0722 | 0.0848 | 0.05444 | 106773 | 0.07542061 | CS |
| 26 | -0.0473 | -46.2365591398 | 0.1023 | 0.125 | 0.05444 | 51224 | 0.07677093 | CS |
| 52 | -0.00475 | -7.94979079498 | 0.05975 | 0.1653 | 0.05444 | 31868 | 0.0940535 | CS |
| 156 | -0.365 | -86.9047619048 | 0.42 | 0.549 | 0.05444 | 14495 | 0.16656383 | CS |
| 260 | -0.042 | -43.2989690722 | 0.097 | 0.6535 | 0.0325 | 25259 | 0.13705704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1721251200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1721164800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1721078400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720819200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720732800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720646400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720560000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720473600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720214400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720041600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719955200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719868800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719609600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719523200 | 0.055 | -0.0237 | -30.11 | 0.055 | 0.055 | 0.05444 | 53700 |
| 1719437220 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1719350820 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1719264420 | 0.0787 | 0 | 0.00 | 0.0787 | 0.0787 | 0.0787 | 0 |
| 1719005220 | 0.0787 | 0.0146801 | 22.93 | 0.0699 | 0.0848 | 0.0657 | 526000 |
| 1718919000 | 0.0640199 | 0 | 0.00 | 0.0640199 | 0.0640199 | 0.0640199 | 0 |
| 1718746200 | 0.0640199 | 0 | 0.00 | 0.0640199 | 0.0640199 | 0.0640199 | 0 |
| 1718659800 | 0.0640199 | 0 | 0.00 | 0.0640199 | 0.0640199 | 0.0640199 | 0 |
| 1718400600 | 0.0640199 | 0 | 0.00 | 0.0640199 | 0.0640199 | 0.0640199 | 0 |
| 1718314200 | 0.0640199 | 0 | 0.00 | 0.0640199 | 0.0640199 | 0.0640199 | 0 |
| 1718227800 | 0.0640199 | 0 | 0.00 | 0.0640199 | 0.0640199 | 0.0640199 | 0 |
| 1718141400 | 0.0640199 | 0 | 0.00 | 0.0640199 | 0.0640199 | 0.0640199 | 0 |
| 1718055000 | 0.0640199 | 0 | 0.00 | 0.0640199 | 0.0640199 | 0.0640199 | 0 |
| 1717795800 | 0.0640199 | 0 | 0.00 | 0.0640199 | 0.0640199 | 0.0640199 | 0 |
| 1717709400 | 0.0640199 | 0 | 0.00 | 0.0640199 | 0.0640199 | 0.0640199 | 0 |
| 1717622940 | 0.0640199 | 0 | 0.00 | 0.0640199 | 0.0640199 | 0.0640199 | 0 |
| 1717536540 | 0.0640199 | 0 | 0.00 | 0.0640199 | 0.0640199 | 0.0640199 | 0 |
| 1717450140 | 0.0640199 | 0 | 0.00 | 0.0640199 | 0.0640199 | 0.0640199 | 0 |
| 1717190940 | 0.0640199 | 0 | 0.00 | 0.0640199 | 0.0640199 | 0.0640199 | 0 |
| 1717104540 | 0.0640199 | 0 | 0.00 | 0.0640199 | 0.0640199 | 0.0640199 | 0 |
| 1717018140 | 0.0640199 | 0 | 0.00 | 0.0640199 | 0.0640199 | 0.0640199 | 0 |
| 1716931740 | 0.0640199 | -0.00656 | -9.29 | 0.06 | 0.0640199 | 0.06 | 25000 |
| 1716585600 | 0.07058 | 0 | 0.00 | 0.07058 | 0.07058 | 0.07058 | 0 |
| 1716499200 | 0.07058 | 0 | 0.00 | 0.07058 | 0.07058 | 0.07058 | 0 |
| 1716412800 | 0.07058 | 0 | 0.00 | 0.07058 | 0.07058 | 0.07058 | 0 |
| 1716326400 | 0.07058 | 0 | 0.00 | 0.07058 | 0.07058 | 0.07058 | 0 |
| 1716240000 | 0.07058 | 0 | 0.00 | 0.07058 | 0.07058 | 0.07058 | 0 |
| 1715980800 | 0.07058 | 0 | 0.00 | 0.07058 | 0.07058 | 0.07058 | 0 |
| 1715894400 | 0.07058 | 0 | 0.00 | 0.07058 | 0.07058 | 0.07058 | 0 |
| 1715808000 | 0.07058 | 0 | 0.00 | 0.07058 | 0.07058 | 0.07058 | 0 |
| 1715721600 | 0.07058 | 0 | 0.00 | 0.07058 | 0.07058 | 0.07058 | 0 |
| 1715635200 | 0.07058 | 0.00608 | 9.43 | 0.07058 | 0.07058 | 0.07058 | 287 |
| 1715376540 | 0.0645 | 0 | 0.00 | 0.0645 | 0.0645 | 0.0645 | 0 |
| 1715290140 | 0.0645 | 0 | 0.00 | 0.0645 | 0.0645 | 0.0645 | 0 |
| 1715203740 | 0.0645 | 0 | 0.00 | 0.0645 | 0.0645 | 0.0645 | 0 |
| 1715117340 | 0.0645 | -0.0077 | -10.66 | 0.0646 | 0.0646 | 0.0645 | 29500 |
| 1715030940 | 0.0722 | 0 | 0.00 | 0.0722 | 0.0722 | 0.0722 | 0 |
| 1714771740 | 0.0722 | 0.0079 | 12.29 | 0.0722 | 0.0722 | 0.0722 | 6150 |
| 1714685400 | 0.0643 | 0 | 0.00 | 0.0643 | 0.0643 | 0.0643 | 0 |
| 1714599000 | 0.0643 | 0 | 0.00 | 0.0643 | 0.0643 | 0.0643 | 0 |
| 1714512600 | 0.0643 | 0 | 0.00 | 0.0643 | 0.0643 | 0.0643 | 0 |
| 1714397400 | 0.0643 | 0 | 0.00 | 0.0643 | 0.0643 | 0.0643 | 0 |
| 1714138200 | 0.0643 | 0 | 0.00 | 0.0643 | 0.0643 | 0.0643 | 0 |
| 1714051800 | 0.0643 | 0 | 0.00 | 0.0643 | 0.0643 | 0.0643 | 0 |
| 1713965400 | 0.0643 | 0 | 0.00 | 0.0643 | 0.0643 | 0.0643 | 0 |
| 1713879000 | 0.0643 | 0 | 0.00 | 0.0643 | 0.0643 | 0.0643 | 0 |
| 1713792600 | 0.0643 | 0 | 0.00 | 0.0643 | 0.0643 | 0.0643 | 0 |
| 1713533400 | 0.0643 | 0 | 0.00 | 0.0643 | 0.0643 | 0.0643 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
