Spartan Delta Corporation (PK) (DALXF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -3.40136054422 | 2.94 | 2.98 | 2.78 | 2505 | 2.9709835 | CS |
| 4 | -0.25 | -8.09061488673 | 3.09 | 3.15 | 2.78 | 7351 | 3.03812036 | CS |
| 12 | -0.02 | -0.699300699301 | 2.86 | 3.16 | 2.7 | 10738 | 2.9886583 | CS |
| 26 | 0.43 | 17.8423236515 | 2.41 | 3.16 | 2.07 | 24168 | 2.45029954 | CS |
| 52 | -1.23 | -30.2211302211 | 4.07 | 4.07 | 1.95 | 20632 | 2.5895388 | CS |
| 156 | -1.498 | -34.5320424159 | 4.338 | 12.77 | 1.95 | 18729 | 6.7050896 | CS |
| 260 | 2.828 | 23566.6666667 | 0.012 | 12.77 | 0.00379 | 19381 | 5.52931019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 2.84 | -0.1 | -3.47 | 2.94 | 2.94 | 2.7799999 | 4829 |
| 1718918940 | 2.942 | 0 | 0.00 | 2.942 | 2.942 | 2.942 | 0 |
| 1718746140 | 2.942 | -0.04 | -1.28 | 2.942 | 2.942 | 2.942 | 300 |
| 1718659680 | 2.98 | 0.03 | 0.88 | 2.95 | 2.98 | 2.95 | 5048 |
| 1718400300 | 2.954 | -0.05 | -1.53 | 2.94 | 2.954 | 2.94 | 2168 |
| 1718314140 | 3 | 0 | 0.00 | 2.94 | 3 | 2.94 | 1350 |
| 1718227380 | 3 | 0.02 | 0.54 | 3 | 3 | 3 | 2198 |
| 1718141340 | 2.984 | -0.02 | -0.53 | 2.984 | 2.984 | 2.984 | 2100 |
| 1718054880 | 3 | 0 | 0.00 | 3.0099999 | 3.06 | 3 | 15277 |
| 1717795800 | 3 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3 | 1100 |
| 1717709400 | 3 | 0 | 0.00 | 2.9 | 3 | 2.9 | 7000 |
| 1717622940 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1717536540 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1717450140 | 3 | -0.14 | -4.46 | 3.14 | 3.14 | 2.935 | 29950 |
| 1717190940 | 3.14 | 0.02 | 0.58 | 3.15 | 3.15 | 3.1 | 6678 |
| 1717104540 | 3.122 | 0.03 | 1.04 | 3.11 | 3.122 | 3.06 | 17600 |
| 1717018140 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1716931740 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 1212 |
| 1716585840 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 10926 |
| 1716499740 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1716413340 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1716326940 | 3.09 | -0.01 | -0.16 | 3.07 | 3.09 | 3.0299999 | 28503 |
| 1716240180 | 3.095 | 0.01 | 0.26 | 3.095 | 3.095 | 3.095 | 2600 |
| 1715981340 | 3.0870099 | 0 | 0.00 | 3.0870099 | 3.0870099 | 3.0870099 | 0 |
| 1715894940 | 3.0870099 | 0.14 | 4.64 | 2.95 | 3.14 | 2.95 | 7255 |
| 1715808000 | 2.95 | -0.12 | -3.75 | 2.98 | 2.98 | 2.95 | 7600 |
| 1715722140 | 3.065 | 0.04 | 1.49 | 3.02 | 3.065 | 2.97 | 1951 |
| 1715635200 | 3.02 | -0.04 | -1.31 | 3.02 | 3.02 | 3.02 | 9400 |
| 1715376120 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1715289720 | 3.06 | -0.08 | -2.55 | 3.16 | 3.16 | 3.06 | 60475 |
| 1715203200 | 3.14 | 0.14 | 4.67 | 3.1 | 3.14 | 3.09 | 34544 |
| 1715117340 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1715030940 | 3 | 0.01 | 0.33 | 3 | 3 | 3 | 2332 |
| 1714771800 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1714685400 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1714599000 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1714512600 | 2.99 | -0.06 | -1.97 | 2.99 | 2.99 | 2.99 | 250 |
| 1714425780 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1714166580 | 3.05 | 0.03 | 0.99 | 3.025 | 3.05 | 3.025 | 7002 |
| 1714080300 | 3.02 | 0.04 | 1.34 | 2.99 | 3.02 | 2.99 | 16900 |
| 1713994020 | 2.98 | -0.07 | -2.30 | 2.9375 | 2.98 | 2.9375 | 6750 |
| 1713907740 | 3.05 | 0.11 | 3.81 | 2.866 | 3.05 | 2.866 | 16201 |
| 1713821340 | 2.938 | -0.06 | -2.07 | 3 | 3 | 2.938 | 13324 |
| 1713561900 | 3 | 0.26 | 9.49 | 2.85 | 3 | 2.85 | 17702 |
| 1713475740 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1713389340 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1713302940 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 8213 |
| 1713216000 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 6218 |
| 1712957160 | 2.74 | -0.02 | -0.72 | 2.74 | 2.74 | 2.74 | 1000 |
| 1712870760 | 2.7599999 | -0.08 | -2.82 | 2.8 | 2.8 | 2.7599999 | 1650 |
| 1712784000 | 2.84 | 0.06 | 2.16 | 2.7799999 | 2.84 | 2.75 | 5100 |
| 1712698140 | 2.7799999 | 0.02 | 0.72 | 2.75 | 2.81 | 2.7 | 14834 |
| 1712611200 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 14598 |
| 1712352000 | 2.7599999 | -0.16 | -5.48 | 2.87 | 2.87 | 2.7599999 | 12080 |
| 1712265780 | 2.92 | 0.05 | 1.59 | 2.92 | 2.92 | 2.92 | 4906 |
| 1712179500 | 2.8743 | 0.05 | 1.78 | 2.84 | 2.8817 | 2.84 | 6300 |
| 1712093340 | 2.824 | 0 | 0.00 | 2.824 | 2.824 | 2.824 | 0 |
| 1712006940 | 2.824 | -0.04 | -1.26 | 2.86 | 2.86 | 2.8 | 29653 |
| 1711660800 | 2.86 | 0.13 | 4.76 | 2.86 | 2.86 | 2.86 | 14301 |
| 1711574580 | 2.73 | 0.08 | 3.02 | 2.65 | 2.73 | 2.65 | 48440 |
| 1711488540 | 2.65 | -0.02 | -0.75 | 2.65 | 2.65 | 2.65 | 600 |
| 1711401600 | 2.67 | -0.03 | -1.11 | 2.7 | 2.7 | 2.67 | 11614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
