Delta CleanTech Inc. (DELT.CN)

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

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 03:54PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	3,814
Jul 25, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	70,034
Jul 24, 2024	0.0300	0.0450	0.0300	0.0450	0.0450	175,489
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,500
Jul 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 17, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	2,006
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,300
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 11, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	26,108
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,022
Jul 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,134
Jul 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	19,000
Jul 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	37,809
Jul 02, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	109,000
Jun 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Jun 27, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	23,008
Jun 26, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	58,554
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,007
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Jun 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,167
Jun 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	6,197
Jun 18, 2024	0.0450	0.0450	0.0300	0.0300	0.0300	155,000
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	475,000
Jun 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	49,074
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	293,741
Jun 11, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	158,021
Jun 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,035
Jun 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,142
Jun 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
Jun 03, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	866,720
May 31, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	45,000
May 30, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	100,022
May 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	55,000
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,001
May 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,379
May 17, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	103,132
May 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,218
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,712
May 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,569
May 13, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	89,798
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,281
May 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,588
May 07, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	14,104
May 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,848
May 03, 2024	0.0550	0.0550	0.0350	0.0450	0.0450	51,257
May 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 01, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	16,030
Apr 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,734
Apr 29, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	3,855
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,233.61+1,571.45(+1.70%)

Delta CleanTech Inc. (DELT.CN)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,233.61
+1,571.45(+1.70%)