Wednesday, February 10, 2010, 7:59am EST - Canadian Markets open in 1 hour and 31 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Del Global Technologies Corp. (DGTC.OB)

 On Feb 9: 0.60 USD   0.00 (0.00%)  
MORE ON DGTC.OB
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 0.60 0.60 0.60 0.60 61,700 0.60
8-Feb-10 0.60 0.60 0.60 0.60 0 0.60
5-Feb-10 0.60 0.60 0.60 0.60 10,400 0.60
4-Feb-10 0.60 0.60 0.60 0.60 12,600 0.60
3-Feb-10 0.60 0.60 0.60 0.60 1,000 0.60
2-Feb-10 0.61 0.61 0.60 0.60 10,300 0.60
1-Feb-10 0.60 0.60 0.60 0.60 12,500 0.60
29-Jan-10 0.60 0.63 0.58 0.62 103,000 0.62
28-Jan-10 0.62 0.62 0.62 0.62 0 0.62
27-Jan-10 0.62 0.62 0.62 0.62 4,600 0.62
26-Jan-10 0.62 0.68 0.62 0.68 800 0.68
25-Jan-10 0.62 0.63 0.62 0.63 2,400 0.63
22-Jan-10 0.64 0.64 0.60 0.63 30,000 0.63
21-Jan-10 0.63 0.69 0.60 0.69 13,100 0.69
20-Jan-10 0.69 0.69 0.63 0.68 9,200 0.68
19-Jan-10 0.65 0.66 0.63 0.63 19,200 0.63
15-Jan-10 0.63 0.65 0.63 0.65 4,400 0.65
14-Jan-10 0.68 0.68 0.68 0.68 0 0.68
13-Jan-10 0.68 0.68 0.68 0.68 2,000 0.68
12-Jan-10 0.61 0.61 0.60 0.60 13,700 0.60
11-Jan-10 0.61 0.61 0.61 0.61 300 0.61
8-Jan-10 0.65 0.65 0.61 0.65 7,700 0.65
7-Jan-10 0.64 0.64 0.64 0.64 0 0.64
6-Jan-10 0.67 0.67 0.60 0.64 5,100 0.64
5-Jan-10 0.60 0.60 0.60 0.60 51,000 0.60
4-Jan-10 0.60 0.60 0.60 0.60 1,500 0.60
31-Dec-09 0.60 0.65 0.60 0.63 115,900 0.63
30-Dec-09 0.60 0.63 0.60 0.63 4,200 0.63
29-Dec-09 0.60 0.63 0.57 0.60 29,700 0.60
28-Dec-09 0.62 0.62 0.60 0.60 16,300 0.60
24-Dec-09 0.64 0.65 0.60 0.62 58,000 0.62
23-Dec-09 0.62 0.69 0.60 0.69 11,800 0.69
22-Dec-09 0.60 0.62 0.60 0.60 21,200 0.60
21-Dec-09 0.60 0.62 0.60 0.62 41,000 0.62
18-Dec-09 0.58 0.69 0.58 0.69 107,200 0.69
17-Dec-09 0.70 0.70 0.62 0.62 600 0.62
16-Dec-09 0.61 0.75 0.61 0.75 31,200 0.75
15-Dec-09 0.60 0.61 0.60 0.60 120,900 0.60
14-Dec-09 0.60 0.62 0.60 0.60 92,400 0.60
11-Dec-09 0.61 0.61 0.60 0.60 368,700 0.60
10-Dec-09 0.60 0.62 0.60 0.61 67,000 0.61
9-Dec-09 0.58 0.61 0.58 0.60 56,200 0.60
8-Dec-09 0.57 0.60 0.57 0.60 102,900 0.60
7-Dec-09 0.58 0.60 0.58 0.60 99,100 0.60
4-Dec-09 0.57 0.57 0.57 0.57 15,000 0.57
3-Dec-09 0.55 0.55 0.54 0.54 281,500 0.54
2-Dec-09 0.55 0.55 0.52 0.54 269,400 0.54
1-Dec-09 0.55 0.55 0.55 0.55 11,500 0.55
30-Nov-09 0.60 0.60 0.52 0.54 336,600 0.54
27-Nov-09 0.56 0.58 0.56 0.58 426,600 0.58
25-Nov-09 0.60 0.60 0.54 0.58 111,900 0.58
24-Nov-09 0.63 0.63 0.59 0.61 539,800 0.61
23-Nov-09 0.60 0.63 0.56 0.61 644,200 0.61
20-Nov-09 0.54 0.56 0.54 0.55 599,200 0.55
19-Nov-09 0.63 0.63 0.54 0.54 1,030,200 0.54
18-Nov-09 0.49 0.65 0.49 0.60 1,185,300 0.60
17-Nov-09 0.46 0.46 0.44 0.45 20,000 0.45
16-Nov-09 0.45 0.51 0.45 0.46 60,900 0.46
13-Nov-09 0.42 0.56 0.42 0.49 5,452,600 0.49
12-Nov-09 0.40 0.40 0.39 0.40 389,800 0.40
11-Nov-09 0.39 0.39 0.38 0.38 22,600 0.38
10-Nov-09 0.48 0.48 0.48 0.48 200 0.48
9-Nov-09 0.38 0.38 0.38 0.38 2,000 0.38
6-Nov-09 0.44 0.44 0.44 0.44 10,000 0.44
5-Nov-09 0.38 0.38 0.38 0.38 0 0.38
4-Nov-09 0.38 0.38 0.38 0.38 0 0.38
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices