Delta CleanTech Inc. (DELT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 02:14PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	17,003
Apr 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Apr 18, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	5,000
Apr 17, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	168,000
Apr 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 12, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	63,581
Apr 11, 2024	0.0500	0.0650	0.0500	0.0550	0.0550	195,490
Apr 10, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	6,003
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	70,714
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,049
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,512
Apr 04, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	32,143
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	82,000
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 28, 2024	0.0450	0.0450	0.0300	0.0300	0.0300	150,171
Mar 27, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	50,615
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,110
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,016
Mar 22, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	3,510
Mar 21, 2024	0.0500	0.0550	0.0450	0.0450	0.0450	11,704
Mar 20, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	13,000
Mar 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Mar 18, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	30,336
Mar 15, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	455,707
Mar 14, 2024	0.0200	0.0500	0.0200	0.0450	0.0450	657,425
Mar 13, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	55,000
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,008
Mar 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	79,521
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,307
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,016
Feb 29, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	4,003
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,234
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,957
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,003
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,015
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,205
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,510
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	56,000
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,001
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,087
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,105
Feb 07, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	5,390
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	52,000
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	80,558
Feb 02, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	29,000
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	300,308
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 30, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	270,314
Jan 29, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	6,000
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 25, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	12,595
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,300
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jan 22, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	68,030
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	24,200
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 15, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	16,425
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,285
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,053
Jan 10, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	16,769
Jan 09, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	185,069
Jan 08, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	56,105
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,050
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,500
Dec 29, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	359,009
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 27, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	125,382
Dec 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	217,055
Dec 21, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	84,500
Dec 20, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	107,836
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	13,008
Dec 15, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	244,900
Dec 14, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	65,062
Dec 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Dec 12, 2023	0.0250	0.0350	0.0250	0.0350	0.0350	59,020
Dec 11, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	6,016
Dec 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,132
Dec 07, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	171,550
Dec 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,029
Dec 05, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	98,006
Dec 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,432.65-1,003.60(-1.15%)

Delta CleanTech Inc. (DELT.CN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,432.65
-1,003.60(-1.15%)