DLP Resources Inc (DLP)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1721943600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 100 |
| 1721857200 | 0.25 | -0.02 | -7.41 | 0.26 | 0.26 | 0.25 | 19500 |
| 1721770800 | 0.27 | 0.01 | 3.85 | 0.265 | 0.27 | 0.25 | 43617 |
| 1721684400 | 0.26 | -0.02 | -7.14 | 0.28 | 0.28 | 0.26 | 8800 |
| 1721425200 | 0.28 | 0.015 | 5.66 | 0.28 | 0.28 | 0.25 | 11166 |
| 1721338800 | 0.265 | -0.02 | -7.02 | 0.25 | 0.265 | 0.25 | 14010 |
| 1721252400 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.2849999 | 4500 |
| 1721166000 | 0.29 | 0.0050001 | 1.75 | 0.3 | 0.3 | 0.25 | 28816 |
| 1721079600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 450 |
| 1720820400 | 0.2849999 | -0.015 | -5.00 | 0.29 | 0.29 | 0.2849999 | 16000 |
| 1720734000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 833 |
| 1720647600 | 0.3 | 0 | 0.00 | 0.315 | 0.315 | 0.3 | 5000 |
| 1720561200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1720474800 | 0.3 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 323000 |
| 1720215600 | 0.3 | -0.02 | -6.25 | 0.325 | 0.335 | 0.3 | 523420 |
| 1720129200 | 0.32 | 0 | 0.00 | 0.34 | 0.34 | 0.32 | 8500 |
| 1720042800 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.32 | 7525 |
| 1719956400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 6000 |
| 1719610800 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.31 | 33500 |
| 1719524400 | 0.32 | -0.025 | -7.25 | 0.35 | 0.36 | 0.3 | 334137 |
| 1719438000 | 0.3449999 | -0.01 | -2.82 | 0.335 | 0.3449999 | 0.335 | 7500 |
| 1719351600 | 0.355 | 0.015 | 4.41 | 0.365 | 0.365 | 0.355 | 5300 |
| 1719265200 | 0.34 | 0.005 | 1.49 | 0.3449999 | 0.3449999 | 0.33 | 32106 |
| 1719006000 | 0.335 | -0.02 | -5.63 | 0.38 | 0.39 | 0.32 | 252500 |
| 1718919600 | 0.355 | 0.005 | 1.43 | 0.35 | 0.355 | 0.35 | 23500 |
| 1718833200 | 0.35 | -0.025 | -6.67 | 0.395 | 0.395 | 0.35 | 227249 |
| 1718746800 | 0.375 | 0.025 | 7.14 | 0.385 | 0.395 | 0.37 | 10890 |
| 1718660400 | 0.35 | -0.01 | -2.78 | 0.38 | 0.38 | 0.35 | 1000 |
| 1718401200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1718314800 | 0.36 | -0.02 | -5.26 | 0.38 | 0.38 | 0.36 | 24500 |
| 1718228400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 7000 |
| 1718142000 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.38 | 10000 |
| 1718055600 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 1500 |
| 1717796400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1717710000 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.4 | 5000 |
| 1717623600 | 0.39 | 0.01 | 2.63 | 0.405 | 0.405 | 0.39 | 6110 |
| 1717537200 | 0.38 | -0.03 | -7.32 | 0.415 | 0.415 | 0.38 | 58005 |
| 1717450800 | 0.4099999 | 0.0049999 | 1.23 | 0.42 | 0.42 | 0.405 | 52283 |
| 1717191600 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.405 | 11448 |
| 1717105200 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4 | 0.4 | 2500 |
| 1717018800 | 0.405 | -0.01 | -2.41 | 0.42 | 0.42 | 0.405 | 8109 |
| 1716932400 | 0.415 | 0.03 | 7.79 | 0.405 | 0.42 | 0.405 | 37500 |
| 1716846000 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.38 | 14000 |
| 1716586800 | 0.39 | -0.06 | -13.33 | 0.42 | 0.42 | 0.39 | 71000 |
| 1716500400 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.45 | 15000 |
| 1716414000 | 0.46 | -0.005 | -1.08 | 0.45 | 0.46 | 0.45 | 6021 |
| 1716327600 | 0.465 | -0.005 | -1.06 | 0.47 | 0.47 | 0.44 | 26200 |
| 1715982000 | 0.47 | 0.035 | 8.05 | 0.465 | 0.47 | 0.465 | 12000 |
| 1715895600 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1715809200 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 3500 |
| 1715722800 | 0.435 | -0.005 | -1.14 | 0.455 | 0.465 | 0.435 | 12565 |
| 1715636400 | 0.44 | -0.005 | -1.12 | 0.46 | 0.46 | 0.44 | 1500 |
| 1715377200 | 0.445 | -0.005 | -1.11 | 0.445 | 0.445 | 0.43 | 3100 |
| 1715290800 | 0.45 | 0.05 | 12.50 | 0.4099999 | 0.46 | 0.4099999 | 33500 |
| 1715204400 | 0.4 | 0.015 | 3.90 | 0.385 | 0.4099999 | 0.385 | 69500 |
| 1715118000 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1715031600 | 0.385 | -0.005 | -1.28 | 0.355 | 0.39 | 0.335 | 101623 |
| 1714772400 | 0.39 | -0.02 | -4.88 | 0.4 | 0.4 | 0.39 | 6500 |
| 1714686000 | 0.4099999 | 0.0249999 | 6.49 | 0.37 | 0.4099999 | 0.37 | 53600 |
| 1714599600 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.385 | 20500 |
| 1714513200 | 0.39 | -0.005 | -1.27 | 0.405 | 0.405 | 0.385 | 48500 |
| 1714426800 | 0.395 | 0.005 | 1.28 | 0.415 | 0.415 | 0.39 | 5782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
