OTC Markets OTCPK - Delayed Quote USD

Spartan Delta Corp. (DALXF)

Compare
2.7620
-0.0380
(-1.36%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.8200 2.8200 2.7500 2.7620 2.7620 27,900
Jan 8, 2025 2.7200 2.7550 2.7150 2.7550 2.7550 42,200
Jan 7, 2025 2.7200 2.7650 2.7200 2.7650 2.7650 35,500
Jan 6, 2025 2.4700 2.6550 2.4700 2.6550 2.6550 78,200
Jan 3, 2025 2.4200 2.4200 2.4200 2.4200 2.4200 -
Jan 2, 2025 2.4500 2.4500 2.4200 2.4200 2.4200 19,800
Dec 31, 2024 2.3860 2.3900 2.3280 2.3280 2.3280 24,100
Dec 30, 2024 2.2600 2.2700 2.2600 2.2700 2.2700 13,700
Dec 27, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 144,700
Dec 26, 2024 2.2500 2.3300 2.2500 2.2500 2.2500 13,600
Dec 24, 2024 2.2200 2.2300 2.2200 2.2300 2.2300 13,500
Dec 23, 2024 2.1620 2.2250 2.1010 2.2250 2.2250 52,300
Dec 20, 2024 2.1500 2.2050 2.1500 2.2050 2.2050 52,600
Dec 19, 2024 2.0600 2.0860 2.0600 2.0860 2.0860 27,900
Dec 18, 2024 2.1170 2.1170 2.1170 2.1170 2.1170 -
Dec 17, 2024 2.0300 2.1170 2.0300 2.1170 2.1170 27,500
Dec 16, 2024 2.1000 2.1500 2.1000 2.1500 2.1500 5,400
Dec 13, 2024 2.2000 2.2000 2.1840 2.1840 2.1840 13,000
Dec 12, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Dec 11, 2024 2.1900 2.2400 2.1900 2.2400 2.2400 3,900
Dec 10, 2024 2.2100 2.2280 2.2100 2.2280 2.2280 13,200
Dec 9, 2024 2.3420 2.3420 2.3420 2.3420 2.3420 14,800
Dec 6, 2024 2.2800 2.2900 2.2800 2.2900 2.2900 27,300
Dec 5, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 14,600
Dec 4, 2024 2.4400 2.4740 2.3600 2.3700 2.3700 18,500
Dec 3, 2024 2.4700 2.4800 2.4700 2.4800 2.4800 9,800
Dec 2, 2024 2.5620 2.5620 2.5620 2.5620 2.5620 500
Nov 29, 2024 2.4700 2.4700 2.4700 2.4700 2.4700 -
Nov 27, 2024 2.4400 2.4850 2.4400 2.4700 2.4700 24,800
Nov 26, 2024 2.4480 2.4900 2.4400 2.4400 2.4400 29,100
Nov 25, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 -
Nov 22, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 37,000
Nov 21, 2024 2.5470 2.6650 2.5470 2.5600 2.5600 59,300
Nov 20, 2024 2.4900 2.5300 2.4900 2.5300 2.5300 378,800
Nov 19, 2024 2.4000 2.4300 2.4000 2.4300 2.4300 3,100
Nov 18, 2024 2.4100 2.4200 2.4100 2.4200 2.4200 13,300
Nov 15, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Nov 14, 2024 2.3530 2.4000 2.3530 2.4000 2.4000 42,000
Nov 13, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 58,900
Nov 12, 2024 2.3320 2.3320 2.3320 2.3320 2.3320 2,700
Nov 11, 2024 2.3920 2.3920 2.3300 2.3590 2.3590 36,800
Nov 8, 2024 2.4080 2.4080 2.3970 2.4000 2.4000 18,300
Nov 7, 2024 2.6000 2.6000 2.4900 2.4900 2.4900 61,300
Nov 6, 2024 2.4700 2.5600 2.4700 2.5600 2.5600 30,800
Nov 5, 2024 2.3300 2.4700 2.3300 2.4700 2.4700 19,000
Nov 4, 2024 2.5000 2.5110 2.4700 2.5110 2.5110 24,400
Nov 1, 2024 2.6000 2.6000 2.4400 2.4850 2.4850 35,900
Oct 31, 2024 2.4500 2.4500 2.4400 2.4400 2.4400 15,700
Oct 30, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 14,600
Oct 29, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 28, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 8,500
Oct 25, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 16,600
Oct 24, 2024 2.5000 2.5500 2.5000 2.5500 2.5500 15,300
Oct 23, 2024 2.4600 2.4800 2.4600 2.4690 2.4690 15,100
Oct 22, 2024 2.4500 2.4600 2.4210 2.4600 2.4600 8,200
Oct 21, 2024 2.5090 2.5090 2.4600 2.4600 2.4600 10,100
Oct 18, 2024 2.5900 2.6000 2.5000 2.5300 2.5300 15,100
Oct 17, 2024 2.7510 2.7510 2.6000 2.6000 2.6000 6,800
Oct 16, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 2,800
Oct 15, 2024 2.5900 2.8500 2.5900 2.8500 2.8500 12,300
Oct 14, 2024 2.7690 2.7690 2.7690 2.7690 2.7690 -
Oct 11, 2024 2.7690 2.7690 2.7690 2.7690 2.7690 1,100
Oct 10, 2024 2.7900 2.7900 2.7520 2.7690 2.7690 11,100
Oct 9, 2024 2.6500 2.6500 2.5900 2.5900 2.5900 7,900
Oct 8, 2024 2.7290 2.7290 2.6800 2.6800 2.6800 11,400
Oct 7, 2024 2.8300 2.8300 2.8000 2.8000 2.8000 11,900
Oct 4, 2024 2.8130 2.8300 2.7900 2.8020 2.8020 21,800
Oct 3, 2024 2.8680 2.8680 2.8680 2.8680 2.8680 10,800
Oct 2, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 1,500
Oct 1, 2024 2.8010 2.8200 2.8010 2.8200 2.8200 22,100
Sep 30, 2024 2.6900 2.7600 2.6900 2.7600 2.7600 8,500
Sep 27, 2024 2.6900 2.6900 2.6900 2.6900 2.6900 4,100
Sep 26, 2024 2.8200 2.8200 2.6300 2.6900 2.6900 12,300
Sep 25, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 6,300
Sep 24, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 2,600
Sep 23, 2024 2.5100 3.0200 2.5100 3.0200 3.0200 29,200
Sep 20, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 3,200
Sep 19, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 600
Sep 18, 2024 2.8900 2.8900 2.8900 2.8900 2.8900 8,900
Sep 17, 2024 2.7760 2.8500 2.7760 2.7950 2.7950 15,300
Sep 16, 2024 2.5900 2.7900 2.5900 2.7500 2.7500 3,200
Sep 13, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 24,500
Sep 12, 2024 2.5820 2.5820 2.5820 2.5820 2.5820 2,800
Sep 11, 2024 2.6760 2.6760 2.6760 2.6760 2.6760 9,600
Sep 10, 2024 2.6760 2.6760 2.6760 2.6760 2.6760 16,500
Sep 9, 2024 2.6500 2.7500 2.6300 2.6760 2.6760 17,300
Sep 6, 2024 2.8500 2.8500 2.6000 2.8500 2.8500 28,000
Sep 5, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 7,000
Sep 4, 2024 2.8500 2.8750 2.8500 2.8500 2.8500 26,500
Sep 3, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 4,700
Aug 30, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 4,000
Aug 29, 2024 2.8880 3.0400 2.8880 3.0400 3.0400 6,700
Aug 28, 2024 2.9000 3.0340 2.9000 3.0340 3.0340 6,900
Aug 27, 2024 2.8900 3.0000 2.8900 3.0000 3.0000 28,200
Aug 26, 2024 2.7700 2.9800 2.7700 2.9800 2.9800 6,000
Aug 23, 2024 2.9610 2.9610 2.9610 2.9610 2.9610 6,000
Aug 22, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 1,200
Aug 21, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 8,500
Aug 20, 2024 3.0060 3.0140 2.9340 2.9500 2.9500 11,200
Aug 19, 2024 2.9290 2.9290 2.9290 2.9290 2.9290 9,700
Aug 16, 2024 2.9290 2.9290 2.9290 2.9290 2.9290 26,400
Aug 15, 2024 2.9290 2.9290 2.9290 2.9290 2.9290 3,500

Related Tickers

PIFYF Pine Cliff Energy Ltd.
0.6500
0.00%
 
KRNGF Karoon Energy Ltd
0.7675
0.00%
 
PREXF Power Resource Exploration Inc
0.0002
0.00%
 
SOCLF Pharos Energy plc
0.2500
0.00%
 
FECOF FEC Resources Inc.
0.0016
0.00%
 
AFZ.BE Africa Oil Corp
1.3980
+1.08%
 
PTXLF PTT Exploration and Production Public Company Limited
4.0000
0.00%
 
SLGYF San Leon Energy plc
0.3000
0.00%
 
CCWF Church & Crawford, Inc.
0.0022
0.00%
 
UNEGF United Energy Group Limited
0.0410
0.00%