OTC Markets OTCPK - Delayed Quote USD

Delta CleanTech Inc. (DCTIF)

Compare
0.0329
+0.0001
+(0.30%)
At close: January 22 at 2:58:33 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.01000.03290.01000.03290.032935,385
Jan 21, 20250.01000.01000.01000.01000.010010,000
Jan 17, 20250.02140.02140.02140.02140.021445,731
Jan 16, 20250.02140.02140.02140.02140.0214-
Jan 15, 20250.02140.02140.02140.02140.021430,504
Jan 14, 20250.02140.02140.02140.02140.0214-
Jan 13, 20250.02140.02140.02140.02140.02142,000
Jan 10, 20250.03280.03280.03280.03280.0328915
Jan 8, 20250.02250.02250.02250.02250.0225-
Jan 7, 20250.02250.02250.02250.02250.0225-
Jan 6, 20250.02250.02250.02250.02250.0225-
Jan 3, 20250.02250.02250.02250.02250.0225-
Jan 2, 20250.02250.02250.02250.02250.0225-
Dec 31, 20240.02020.02250.01000.02250.022530,322
Dec 30, 20240.02250.02250.02250.02250.0225-
Dec 27, 20240.02250.02250.02250.02250.02255,800
Dec 26, 20240.01800.01800.01800.01800.0180-
Dec 24, 20240.01800.01800.01800.01800.01808,500
Dec 23, 20240.01600.01600.01600.01600.0160-
Dec 20, 20240.01600.01600.01600.01600.0160-
Dec 19, 20240.01600.01600.01600.01600.0160-
Dec 18, 20240.01600.01600.01600.01600.0160-
Dec 17, 20240.01480.01600.01480.01600.016081,117
Dec 16, 20240.01390.01390.01390.01390.0139-
Dec 13, 20240.01590.01590.01390.01390.01393,010
Dec 12, 20240.01730.01730.01730.01730.0173-
Dec 11, 20240.01730.01730.01730.01730.0173-
Dec 10, 20240.01730.01730.01730.01730.0173-
Dec 9, 20240.01730.01730.01730.01730.0173-
Dec 6, 20240.01730.01730.01730.01730.0173-
Dec 5, 20240.01730.01730.01730.01730.01731,000
Dec 4, 20240.01590.01590.01590.01590.015920,000
Dec 3, 20240.01580.01580.01580.01580.0158-
Dec 2, 20240.01580.01580.01580.01580.01585,000
Nov 29, 20240.01740.01740.01740.01740.0174-
Nov 27, 20240.01740.01740.01740.01740.0174-
Nov 26, 20240.01740.01740.01740.01740.0174-
Nov 25, 20240.01600.01740.01600.01740.01742,460
Nov 22, 20240.01460.01610.01410.01440.01442,615
Nov 21, 20240.01610.01610.01610.01610.016110,000
Nov 20, 20240.01410.01410.01410.01410.0141-
Nov 19, 20240.01410.01410.01410.01410.0141200
Nov 18, 20240.01500.01500.01090.01090.010950,900
Nov 15, 20240.01500.01500.01500.01500.0150350
Nov 14, 20240.01580.01580.01580.01580.0158-
Nov 13, 20240.01580.01580.01580.01580.0158-
Nov 12, 20240.01580.01580.01580.01580.0158-
Nov 11, 20240.01580.01580.01580.01580.0158-
Nov 8, 20240.01010.01580.01010.01580.015810,123
Nov 7, 20240.01940.01940.01930.01930.019336,094
Nov 6, 20240.01580.01930.01580.01930.01931,740
Nov 5, 20240.01400.01400.01400.01400.014020,000
Nov 4, 20240.01580.01580.01400.01400.014019,900
Nov 1, 20240.01940.01940.01940.01940.0194-
Oct 31, 20240.01940.01940.01940.01940.0194-
Oct 30, 20240.01940.01940.01940.01940.0194-
Oct 29, 20240.01940.01940.01940.01940.0194-
Oct 28, 20240.01940.01940.01940.01940.01941,700
Oct 25, 20240.01410.01410.01410.01410.0141-
Oct 24, 20240.01410.01410.01410.01410.0141-
Oct 23, 20240.01410.01410.01410.01410.0141-
Oct 22, 20240.01410.01410.01410.01410.0141-
Oct 21, 20240.01410.01410.01410.01410.01411,000
Oct 18, 20240.02230.02230.01440.01440.014420,343
Oct 17, 20240.01800.01800.01800.01800.0180-
Oct 16, 20240.01800.01800.01800.01800.01804,000
Oct 15, 20240.01740.01740.01740.01740.01741,000
Oct 14, 20240.01740.01740.01740.01740.01749,650
Oct 11, 20240.01980.01980.01980.01980.0198-
Oct 10, 20240.01980.01980.01980.01980.0198-
Oct 9, 20240.01980.01980.01980.01980.0198-
Oct 8, 20240.01980.01980.01980.01980.0198-
Oct 7, 20240.01980.01980.01980.01980.0198-
Oct 4, 20240.01980.01980.01980.01980.0198-
Oct 3, 20240.01980.01980.01980.01980.0198701
Oct 2, 20240.02400.02400.02400.02400.0240-
Oct 1, 20240.02400.02400.02400.02400.0240-
Sep 30, 20240.02400.02400.02400.02400.0240-
Sep 27, 20240.02400.02400.02400.02400.0240-
Sep 26, 20240.02400.02400.02400.02400.0240-
Sep 25, 20240.02400.02400.02400.02400.0240-
Sep 24, 20240.02400.02400.02400.02400.0240-
Sep 23, 20240.02400.02400.02400.02400.0240-
Sep 20, 20240.02400.02400.02400.02400.0240-
Sep 19, 20240.02400.02400.02400.02400.0240-
Sep 18, 20240.02400.02400.02400.02400.0240-
Sep 17, 20240.02400.02400.02400.02400.0240495
Sep 16, 20240.02830.02830.02830.02830.0283-
Sep 13, 20240.02830.02830.02830.02830.0283-
Sep 12, 20240.02830.02830.02830.02830.02833,333
Sep 11, 20240.02810.02810.02810.02810.0281-
Sep 10, 20240.02810.02810.02810.02810.0281-
Sep 9, 20240.02810.02810.02810.02810.0281-
Sep 6, 20240.02810.02810.02810.02810.0281-
Sep 5, 20240.02810.02810.02810.02810.0281-
Sep 4, 20240.02810.02810.02810.02810.0281-
Sep 3, 20240.02810.02810.02810.02810.0281-
Aug 30, 20240.02810.02810.02810.02810.0281129,280
Aug 29, 20240.02540.02540.02540.02540.02542,000
Aug 28, 20240.02140.02140.02140.02140.0214-
Aug 27, 20240.02140.02140.02140.02140.0214-
Aug 26, 20240.02140.02140.02140.02140.0214-
Aug 23, 20240.02140.02140.02140.02140.02141,500
Aug 22, 20240.01740.01740.01740.01740.0174550
Aug 21, 20240.03020.03020.03020.03020.0302-
Aug 20, 20240.02550.03020.02550.03020.03029,249
Aug 19, 20240.03150.03150.03150.03150.0315-
Aug 16, 20240.03000.03150.03000.03150.03152,000
Aug 15, 20240.03000.03000.03000.03000.0300-
Aug 14, 20240.03000.03000.03000.03000.0300-
Aug 13, 20240.03000.03000.03000.03000.0300-
Aug 12, 20240.03000.03000.03000.03000.0300-
Aug 9, 20240.03000.03000.03000.03000.0300-
Aug 8, 20240.03000.03000.03000.03000.03009,500
Aug 7, 20240.02840.02840.02840.02840.0284-
Aug 6, 20240.02840.02840.02840.02840.028414,378
Aug 5, 20240.02370.02370.02370.02370.0237-
Aug 2, 20240.02370.02370.02370.02370.0237-
Aug 1, 20240.02370.02370.02370.02370.02371,000
Jul 31, 20240.02750.02750.02740.02740.02741,819
Jul 30, 20240.03290.03290.03290.03290.0329-
Jul 29, 20240.03290.03290.03290.03290.0329-
Jul 26, 20240.03290.03290.03290.03290.0329-
Jul 25, 20240.03290.03290.03290.03290.0329-
Jul 24, 20240.02500.03290.02500.03290.032922,059
Jul 23, 20240.02120.02120.02120.02120.0212-
Jul 22, 20240.02120.02120.02120.02120.0212-
Jul 19, 20240.02120.02120.02120.02120.0212250
Jul 18, 20240.02500.02500.02500.02500.0250-
Jul 17, 20240.02500.02500.02500.02500.0250-
Jul 16, 20240.02500.02500.02500.02500.0250-
Jul 15, 20240.02500.02500.02500.02500.0250-
Jul 12, 20240.02500.02500.02500.02500.02503,700
Jul 11, 20240.01770.01770.01770.01770.01772,500
Jul 10, 20240.02580.02580.02580.02580.0258-
Jul 9, 20240.02580.02580.02580.02580.0258-
Jul 8, 20240.02580.02580.02580.02580.0258-
Jul 5, 20240.02580.02580.02580.02580.0258-
Jul 3, 20240.02580.02580.02580.02580.0258-
Jul 2, 20240.02580.02580.02580.02580.0258-
Jul 1, 20240.02580.02580.02580.02580.0258-
Jun 28, 20240.02580.02580.02580.02580.0258-
Jun 27, 20240.02580.02580.02580.02580.0258-
Jun 26, 20240.02580.02580.02580.02580.0258-
Jun 25, 20240.02580.02580.02580.02580.025820,000
Jun 24, 20240.02370.02370.02370.02370.0237-
Jun 21, 20240.02370.02370.02370.02370.0237-
Jun 20, 20240.02370.02370.02370.02370.0237200
Jun 18, 20240.02360.02360.02360.02360.0236-
Jun 17, 20240.02360.02360.02360.02360.0236-
Jun 14, 20240.02360.02360.02360.02360.0236-
Jun 13, 20240.02360.02360.02360.02360.0236-
Jun 12, 20240.02360.02360.02360.02360.0236-
Jun 11, 20240.02360.02360.02360.02360.0236-
Jun 10, 20240.02360.02360.02360.02360.0236-
Jun 7, 20240.02360.02360.02360.02360.0236-
Jun 6, 20240.02360.02360.02360.02360.0236-
Jun 5, 20240.02360.02360.02360.02360.023612,000
Jun 4, 20240.02630.02630.02630.02630.026311,493
Jun 3, 20240.02600.02600.02600.02600.02601,000
May 31, 20240.02600.02600.02600.02600.0260-
May 30, 20240.02600.02600.02600.02600.026015,000
May 29, 20240.02600.02600.02600.02600.02606,400
May 28, 20240.02550.02550.02550.02550.0255-
May 24, 20240.02550.02550.02550.02550.0255-
May 23, 20240.02550.02550.02550.02550.0255-
May 22, 20240.02550.02550.02550.02550.0255-
May 21, 20240.02550.02550.02550.02550.0255-
May 20, 20240.02550.02550.02550.02550.0255-
May 17, 20240.02550.02550.02550.02550.025510,000
May 16, 20240.02610.02610.02600.02600.02605,380
May 15, 20240.03420.03420.03420.03420.034212,145
May 14, 20240.02660.02660.02660.02660.02666,500
May 13, 20240.03310.03310.03310.03310.03311,054
May 10, 20240.03520.03520.03520.03520.0352-
May 9, 20240.03520.03520.03520.03520.0352-
May 8, 20240.03520.03520.03520.03520.0352-
May 7, 20240.03520.03520.03520.03520.0352-
May 6, 20240.03520.03520.03520.03520.03521,725
May 3, 20240.02700.02700.02700.02700.02701,000
May 2, 20240.03500.04000.03500.04000.04004,550
May 1, 20240.04000.04000.04000.04000.0400-
Apr 30, 20240.04000.04000.04000.04000.0400-
Apr 29, 20240.04000.04000.04000.04000.0400-
Apr 26, 20240.04000.04000.04000.04000.04003,500
Apr 25, 20240.03410.03410.03410.03410.0341-
Apr 24, 20240.03170.03500.03170.03410.03411,791
Apr 23, 20240.03420.03420.03420.03420.03427,188
Apr 22, 20240.03450.03450.03450.03450.0345-
Apr 19, 20240.03520.03520.03450.03450.034534,400
Apr 18, 20240.04000.04000.04000.04000.0400750
Apr 17, 20240.03380.03380.03380.03380.0338460
Apr 16, 20240.03360.03360.03360.03360.03362,650
Apr 15, 20240.04250.04250.04250.04250.0425-
Apr 12, 20240.04550.04550.04250.04250.042516,000
Apr 11, 20240.03800.04240.03800.04240.042415,868
Apr 10, 20240.03800.03800.02770.02770.02771,007
Apr 9, 20240.02980.03800.02980.03800.038013,280
Apr 8, 20240.03800.03800.03800.03800.0380-
Apr 5, 20240.03800.03800.03800.03800.0380-
Apr 4, 20240.03800.03800.03800.03800.0380-
Apr 3, 20240.03800.03800.03800.03800.0380100
Apr 2, 20240.02670.02670.02670.02670.0267-
Apr 1, 20240.02670.02670.02670.02670.0267-
Mar 28, 20240.03550.03550.02670.02670.0267885
Mar 27, 20240.03510.03510.03420.03420.03424,400
Mar 26, 20240.03510.03510.03510.03510.0351-
Mar 25, 20240.03510.03510.03510.03510.0351-
Mar 22, 20240.03510.03510.03510.03510.0351-
Mar 21, 20240.03510.03510.03510.03510.0351-
Mar 20, 20240.03680.03800.03510.03510.035110,235
Mar 19, 20240.03280.03550.03280.03550.035511,160
Mar 18, 20240.03340.03810.03340.03810.0381799
Mar 15, 20240.03380.03380.03000.03000.03001,695
Mar 14, 20240.01500.03200.01480.03200.032079,090
Mar 13, 20240.02600.02600.01620.01620.016234,825
Mar 12, 20240.02040.02040.02040.02040.02043,000
Mar 11, 20240.02710.02710.02710.02710.0271928
Mar 8, 20240.02000.02000.02000.02000.0200-
Mar 7, 20240.02000.02000.02000.02000.020011,000
Mar 6, 20240.01800.01800.01800.01800.0180-
Mar 5, 20240.01800.01800.01800.01800.01802,000
Mar 4, 20240.01710.01710.01710.01710.0171-
Mar 1, 20240.01710.01710.01710.01710.0171-
Feb 29, 20240.01710.01710.01710.01710.0171-
Feb 28, 20240.01710.01710.01710.01710.0171-
Feb 27, 20240.01710.01710.01710.01710.0171-
Feb 26, 20240.01710.01710.01710.01710.01715,175
Feb 23, 20240.01710.01710.01710.01710.0171-
Feb 22, 20240.01710.01710.01710.01710.0171-
Feb 21, 20240.01710.01710.01710.01710.0171-
Feb 20, 20240.01710.01710.01710.01710.0171-
Feb 16, 20240.01710.01710.01710.01710.01712,700
Feb 15, 20240.01710.01710.01710.01710.01712,370
Feb 14, 20240.01900.01900.01900.01900.019040,000
Feb 13, 20240.02710.02710.01900.01900.019012,000
Feb 12, 20240.01710.01710.01710.01710.0171-
Feb 9, 20240.01710.01710.01710.01710.0171-
Feb 8, 20240.01710.01710.01710.01710.01714,000
Feb 7, 20240.01460.01460.01460.01460.0146-
Feb 6, 20240.01460.01460.01460.01460.0146-
Feb 5, 20240.02120.02120.01460.01460.014612,201
Feb 2, 20240.02090.02090.02090.02090.0209-
Feb 1, 20240.02310.02310.02060.02090.02095,320
Jan 31, 20240.01460.01460.01460.01460.0146-
Jan 30, 20240.01460.01460.01460.01460.0146-
Jan 29, 20240.01460.01460.01460.01460.0146-
Jan 26, 20240.01460.01460.01460.01460.0146-
Jan 25, 20240.01460.01460.01460.01460.0146-
Jan 24, 20240.01460.01460.01460.01460.014622,500
Jan 23, 20240.01860.01860.01860.01860.01861,000