Wednesday, November 25, 2009, 4:11am EST - Canadian Markets open in 5 hours and 19 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Del Global Technologies Corp. (DGTC.OB)

 On Nov 24: 0.61 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*
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
3-Nov-09 0.40 0.41 0.37 0.38 52,500 0.38
2-Nov-09 0.45 0.45 0.45 0.45 0 0.45
30-Oct-09 0.45 0.45 0.45 0.45 4,000 0.45
29-Oct-09 0.45 0.45 0.45 0.45 0 0.45
28-Oct-09 0.45 0.45 0.45 0.45 0 0.45
27-Oct-09 0.43 0.45 0.35 0.45 39,100 0.45
26-Oct-09 0.45 0.45 0.43 0.43 54,300 0.43
23-Oct-09 0.45 0.45 0.45 0.45 300 0.45
22-Oct-09 0.43 0.43 0.43 0.43 0 0.43
21-Oct-09 0.43 0.43 0.43 0.43 0 0.43
20-Oct-09 0.43 0.43 0.43 0.43 0 0.43
19-Oct-09 0.42 0.43 0.42 0.43 3,500 0.43
16-Oct-09 0.50 0.50 0.45 0.45 36,000 0.45
15-Oct-09 0.48 0.50 0.45 0.50 27,500 0.50
14-Oct-09 0.50 0.50 0.50 0.50 27,100 0.50
13-Oct-09 0.45 0.52 0.45 0.50 31,900 0.50
12-Oct-09 0.51 0.52 0.50 0.52 14,000 0.52
9-Oct-09 0.50 0.50 0.48 0.50 21,700 0.50
8-Oct-09 0.50 0.50 0.50 0.50 90,500 0.50
7-Oct-09 0.46 0.46 0.46 0.46 0 0.46
6-Oct-09 0.48 0.48 0.45 0.46 37,300 0.46
5-Oct-09 0.48 0.52 0.48 0.52 27,000 0.52
2-Oct-09 0.48 0.48 0.48 0.48 5,200 0.48
1-Oct-09 0.50 0.50 0.50 0.50 24,000 0.50
30-Sep-09 0.49 0.49 0.48 0.48 17,200 0.48
29-Sep-09 0.49 0.49 0.49 0.49 3,500 0.49
28-Sep-09 0.50 0.50 0.50 0.50 3,600 0.50
25-Sep-09 0.50 0.50 0.50 0.50 21,000 0.50
24-Sep-09 0.51 0.51 0.51 0.51 5,000 0.51
23-Sep-09 0.51 0.51 0.51 0.51 0 0.51
22-Sep-09 0.55 0.55 0.51 0.51 10,000 0.51
21-Sep-09 0.52 0.52 0.52 0.52 5,000 0.52
18-Sep-09 0.60 0.65 0.55 0.55 15,600 0.55
17-Sep-09 0.60 0.60 0.60 0.60 17,000 0.60
16-Sep-09 0.60 0.62 0.51 0.60 73,000 0.60
15-Sep-09 0.60 0.60 0.60 0.60 2,500 0.60
14-Sep-09 0.50 0.69 0.50 0.60 193,500 0.60
11-Sep-09 0.48 0.48 0.48 0.48 0 0.48
10-Sep-09 0.48 0.48 0.48 0.48 2,400 0.48
9-Sep-09 0.48 0.48 0.48 0.48 300 0.48
8-Sep-09 0.48 0.48 0.48 0.48 0 0.48
4-Sep-09 0.48 0.48 0.48 0.48 1,500 0.48
3-Sep-09 0.45 0.45 0.45 0.45 500 0.45
2-Sep-09 0.50 0.50 0.50 0.50 0 0.50
1-Sep-09 0.50 0.50 0.50 0.50 323,800 0.50
31-Aug-09 0.51 0.52 0.50 0.50 47,900 0.50
28-Aug-09 0.56 0.56 0.51 0.51 21,000 0.51
27-Aug-09 0.52 0.55 0.52 0.55 18,100 0.55
26-Aug-09 0.55 0.55 0.55 0.55 0 0.55
25-Aug-09 0.51 0.55 0.50 0.55 32,500 0.55
24-Aug-09 0.51 0.51 0.51 0.51 20,200 0.51
* 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