Delphx Capital Markets Inc (DELX)
TSXV
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 | 0.11 | 0.11 | 0.1 | 14607 | 0.10136236 | CS |
| 4 | 0.02 | 22.2222222222 | 0.09 | 0.11 | 0.055 | 69429 | 0.08100551 | CS |
| 12 | 0.01 | 10 | 0.1 | 0.115 | 0.055 | 49617 | 0.08976101 | CS |
| 26 | -0.04 | -26.6666666667 | 0.15 | 0.19 | 0.055 | 49712 | 0.11058903 | CS |
| 52 | 0.02 | 22.2222222222 | 0.09 | 0.245 | 0.055 | 52620 | 0.13001729 | CS |
| 156 | -0.51 | -82.2580645161 | 0.62 | 0.79 | 0.055 | 63809 | 0.23653783 | CS |
| 260 | -0.03 | -21.4285714286 | 0.14 | 0.88 | 0.03 | 65179 | 0.22306608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1721338800 | 0.11 | 0.005 | 4.76 | 0.11 | 0.11 | 0.1 | 8950 |
| 1721252400 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 2000 |
| 1721166000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 15500 |
| 1721079600 | 0.1 | 0 | 0.00 | 0.105 | 0.105 | 0.1 | 39760 |
| 1720820400 | 0.1 | -0.005 | -4.76 | 0.11 | 0.11 | 0.1 | 6825 |
| 1720734000 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1720647600 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 22045 |
| 1720561200 | 0.105 | 0.005 | 5.00 | 0.1 | 0.105 | 0.1 | 9950 |
| 1720474800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 5500 |
| 1720215600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 14000 |
| 1720129200 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 5000 |
| 1720042800 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 7000 |
| 1719956400 | 0.1 | 0.01 | 11.11 | 0.1 | 0.1 | 0.1 | 1000 |
| 1719610800 | 0.09 | 0.01 | 12.50 | 0.085 | 0.105 | 0.085 | 220476 |
| 1719524400 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 93300 |
| 1719438000 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 2333 |
| 1719351600 | 0.07 | -0.01 | -12.50 | 0.075 | 0.075 | 0.07 | 7750 |
| 1719265200 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 21515 |
| 1719006000 | 0.075 | -0.01 | -11.76 | 0.09 | 0.1 | 0.055 | 766814 |
| 1718919600 | 0.085 | -0.01 | -10.53 | 0.09 | 0.09 | 0.085 | 21200 |
| 1718833200 | 0.095 | 0.005 | 5.56 | 0.095 | 0.095 | 0.095 | 2500 |
| 1718746800 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 7000 |
| 1718660400 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.09 | 13000 |
| 1718401200 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.095 | 18000 |
| 1718314800 | 0.1 | 0 | 0.00 | 0.105 | 0.115 | 0.1 | 102890 |
| 1718228400 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 33000 |
| 1718142000 | 0.095 | -0.01 | -9.52 | 0.09 | 0.095 | 0.09 | 83987 |
| 1718055600 | 0.105 | 0 | 0.00 | 0.11 | 0.11 | 0.105 | 21933 |
| 1717796400 | 0.105 | -0.005 | -4.55 | 0.105 | 0.105 | 0.1 | 50000 |
| 1717710000 | 0.11 | 0.005 | 4.76 | 0.105 | 0.11 | 0.105 | 56000 |
| 1717623600 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.1 | 49500 |
| 1717537200 | 0.105 | -0.005 | -4.55 | 0.11 | 0.11 | 0.105 | 17251 |
| 1717450800 | 0.11 | -0.005 | -4.35 | 0.11 | 0.11 | 0.105 | 16500 |
| 1717191600 | 0.115 | 0.03 | 35.29 | 0.1 | 0.115 | 0.1 | 58060 |
| 1717105200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1717018800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 19000 |
| 1716932400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 34000 |
| 1716846000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 40500 |
| 1716586800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 5000 |
| 1716500400 | 0.085 | -0.015 | -15.00 | 0.1 | 0.1 | 0.085 | 38074 |
| 1716414000 | 0.1 | 0 | 0.00 | 0.1 | 0.11 | 0.09 | 164000 |
| 1716327600 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 106000 |
| 1715982000 | 0.095 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 10000 |
| 1715895600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 35005 |
| 1715809200 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 5000 |
| 1715722800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1715636400 | 0.1 | 0.01 | 11.11 | 0.095 | 0.1 | 0.095 | 23400 |
| 1715377200 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.09 | 87000 |
| 1715290800 | 0.095 | 0.005 | 5.56 | 0.1 | 0.1 | 0.095 | 20000 |
| 1715204400 | 0.09 | -0.005 | -5.26 | 0.1 | 0.1 | 0.09 | 49000 |
| 1715118000 | 0.095 | 0 | 0.00 | 0.1 | 0.11 | 0.09 | 76000 |
| 1715031600 | 0.095 | 0 | 0.00 | 0.11 | 0.11 | 0.095 | 41177 |
| 1714772400 | 0.095 | -0.015 | -13.64 | 0.115 | 0.115 | 0.095 | 51797 |
| 1714686000 | 0.11 | 0.01 | 10.00 | 0.11 | 0.11 | 0.11 | 16700 |
| 1714599600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 2500 |
| 1714513200 | 0.1 | -0.01 | -9.09 | 0.1 | 0.1 | 0.1 | 5000 |
| 1714426800 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1714167600 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1714081200 | 0.11 | 0.02 | 22.22 | 0.11 | 0.11 | 0.11 | 26002 |
| 1713994800 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.09 | 20900 |
| 1713908400 | 0.1 | 0.01 | 11.11 | 0.095 | 0.1 | 0.095 | 2000 |
| 1713822000 | 0.09 | 0 | 0.00 | 0.09 | 0.095 | 0.09 | 108000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
