Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Delta Resources Limited (DTARF)

0.1122
-0.0043
(-3.69%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.11200.11650.10840.11220.112281,875
May 1, 20250.11210.11210.10290.10780.107888,300
Apr 30, 20250.11100.11790.11100.11600.116012,677
Apr 29, 20250.11980.11980.11980.11980.1198-
Apr 28, 20250.11980.11980.11980.11980.1198-
Apr 25, 20250.11980.11980.11980.11980.1198-
Apr 24, 20250.11980.11980.11980.11980.11983,000
Apr 23, 20250.12600.12600.11220.11220.112266,055
Apr 22, 20250.12450.12450.12450.12450.1245-
Apr 21, 20250.12330.12770.12330.12450.124577,240
Apr 17, 20250.13000.13250.12210.13160.1316237,231
Apr 16, 20250.12540.13010.12260.13010.130167,867
Apr 15, 20250.12500.12500.12500.12500.12506,500
Apr 14, 20250.13900.13900.12610.12610.12612,593
Apr 11, 20250.12900.12900.11250.11250.112574,581
Apr 10, 20250.11780.12540.11450.11450.114578,415
Apr 9, 20250.11200.11740.11200.11380.113850,500
Apr 8, 20250.11640.11640.11640.11640.1164-
Apr 7, 20250.12080.12120.11500.11640.116436,969
Apr 4, 20250.11690.12420.11690.11690.11697,417
Apr 3, 20250.12300.12300.11920.12070.120741,515
Apr 2, 20250.12840.12990.12520.12840.128487,186
Apr 1, 20250.12310.12600.12310.12600.12603,315
Mar 31, 20250.12830.12830.12540.12600.126023,486
Mar 28, 20250.12320.12320.12120.12120.12124,001
Mar 27, 20250.12310.12310.12310.12310.12313,000
Mar 26, 20250.12840.12840.12840.12840.12845,555
Mar 25, 20250.12630.12630.12630.12630.1263-
Mar 24, 20250.12400.12630.12400.12630.1263105,036
Mar 21, 20250.11920.11920.11920.11920.119218,146
Mar 20, 20250.13270.13270.13270.13270.1327-
Mar 19, 20250.13270.13270.13270.13270.1327-
Mar 18, 20250.13140.13350.12800.13270.132772,247
Mar 17, 20250.12950.12950.12950.12950.1295-
Mar 14, 20250.12950.12950.12950.12950.1295-
Mar 13, 20250.12720.12950.12720.12950.129551,838
Mar 12, 20250.13470.13470.13470.13470.13471,740
Mar 11, 20250.12200.12200.12200.12200.12202,000
Mar 10, 20250.13000.13000.13000.13000.1300-
Mar 7, 20250.12360.13400.12360.13000.1300124,400
Mar 6, 20250.13000.13000.13000.13000.13008,000
Mar 5, 20250.12560.12560.12560.12560.125610,000
Mar 4, 20250.13840.13840.13840.13840.1384-
Mar 3, 20250.11790.13840.11790.13840.138432,404
Feb 28, 20250.11680.11680.11650.11650.116513,500
Feb 27, 20250.10970.10970.10970.10970.10978,205
Feb 26, 20250.11270.11270.11120.11120.11129,500
Feb 25, 20250.10810.11600.10810.11040.110428,500
Feb 24, 20250.11980.11980.11980.11980.1198-
Feb 21, 20250.11980.11980.11980.11980.1198-
Feb 20, 20250.11980.11980.11980.11980.11981,500
Feb 19, 20250.12170.12170.12170.12170.1217-
Feb 18, 20250.12170.12170.12170.12170.12171,000
Feb 14, 20250.11980.11980.11200.11250.1125123,500
Feb 13, 20250.12040.12130.12010.12010.120141,908
Feb 12, 20250.11450.11450.11450.11450.114572,000
Feb 11, 20250.12000.12000.11160.11160.1116120,000
Feb 10, 20250.11550.11800.11550.11720.117270,000
Feb 7, 20250.11760.11760.11020.11120.1112114,150
Feb 6, 20250.11990.11990.11740.11740.117420,121
Feb 5, 20250.12640.12640.12210.12210.1221117,391
Feb 4, 20250.12760.12790.11700.12170.1217119,354
Feb 3, 20250.12380.12500.11940.11940.119453,998
Jan 31, 20250.12500.12940.12500.12560.125621,300
Jan 30, 20250.12320.12320.12100.12100.121013,838
Jan 29, 20250.12450.12500.12060.12060.120613,100
Jan 28, 20250.12860.12860.12860.12860.1286-
Jan 27, 20250.12860.12860.12860.12860.1286570
Jan 24, 20250.13030.14110.13000.13000.1300522,500
Jan 23, 20250.13000.13000.13000.13000.1300100,000
Jan 22, 20250.11920.12920.11920.12870.1287735,320
Jan 21, 20250.09100.11210.09100.11210.1121415,500
Jan 17, 20250.10600.10600.10500.10500.105087,000
Jan 16, 20250.10900.11540.10900.11540.1154453,100
Jan 15, 20250.11700.11700.10700.11170.1117656,659
Jan 14, 20250.10570.11170.10570.10630.1063617,500
Jan 13, 20250.09420.09420.09420.09420.0942-
Jan 10, 20250.09420.09420.09420.09420.0942-
Jan 8, 20250.09420.09420.09420.09420.0942-
Jan 7, 20250.08900.09420.08900.09420.094214,350
Jan 6, 20250.09080.09080.09080.09080.0908-
Jan 3, 20250.09080.09080.09080.09080.0908-
Jan 2, 20250.09080.09080.09080.09080.0908-
Dec 31, 20240.09080.09080.09080.09080.0908-
Dec 30, 20240.09080.09080.09080.09080.0908800
Dec 27, 20240.09100.09100.09100.09100.09101,758
Dec 26, 20240.08530.08530.08530.08530.0853-
Dec 24, 20240.08530.08530.08530.08530.0853-
Dec 23, 20240.08530.08530.08530.08530.0853900
Dec 20, 20240.08500.08500.08500.08500.0850-
Dec 19, 20240.08620.08620.08500.08500.085091,000
Dec 18, 20240.09040.10000.08600.08600.086038,160
Dec 17, 20240.09390.09390.09290.09300.09303,712
Dec 16, 20240.09280.09280.09280.09280.0928700
Dec 13, 20240.09100.09100.09100.09100.091010,000
Dec 12, 20240.09500.09500.09500.09500.09502,000
Dec 11, 20240.09360.09500.09360.09500.0950110,003
Dec 10, 20240.09550.09640.09460.09640.0964150,000
Dec 9, 20240.10000.10000.10000.10000.1000100,002
Dec 6, 20240.09670.09670.09670.09670.0967-
Dec 5, 20240.09730.09730.09510.09670.096760,825
Dec 4, 20240.09810.09810.09810.09810.0981-
Dec 3, 20240.09810.09810.09810.09810.0981-
Dec 2, 20240.10430.10430.09810.09810.0981155,045
Nov 29, 20240.09760.09760.09760.09760.0976-
Nov 27, 20240.09760.09760.09760.09760.0976-
Nov 26, 20240.09750.09980.09600.09760.0976197,105
Nov 25, 20240.09400.10050.09180.09710.0971261,908
Nov 22, 20240.09200.09200.09200.09200.0920-
Nov 21, 20240.08700.09300.08700.09200.0920207,435
Nov 20, 20240.09080.09080.08500.08500.085022,755
Nov 19, 20240.08740.09000.08740.09000.090032,090
Nov 18, 20240.08970.08970.08560.08560.085676,847
Nov 15, 20240.08830.08960.08430.08960.0896105,000
Nov 14, 20240.09190.09190.09190.09190.0919-
Nov 13, 20240.09190.09190.09190.09190.091924,000
Nov 12, 20240.09190.09190.08960.08960.089651,912
Nov 11, 20240.08430.08800.08430.08730.0873197,500
Nov 8, 20240.08800.08800.08590.08590.085931,700
Nov 7, 20240.08600.08600.08510.08510.08516,000
Nov 6, 20240.08600.08600.08600.08600.0860-
Nov 5, 20240.08900.08900.08600.08600.0860101,020
Nov 4, 20240.08650.08900.08650.08900.089016,049
Nov 1, 20240.09000.09000.09000.09000.09002,000
Oct 31, 20240.09650.09650.09270.09270.092770,835
Oct 30, 20240.09530.09730.09500.09500.095063,000
Oct 29, 20240.09870.09870.09870.09870.0987-
Oct 28, 20240.10300.10300.09870.09870.0987400
Oct 25, 20240.10300.10300.10300.10300.10305,000
Oct 24, 20240.10710.10710.10000.10430.104341,890
Oct 23, 20240.10900.10900.10900.10900.10907,000
Oct 22, 20240.10800.10900.10800.10900.109058,082
Oct 21, 20240.10000.10510.10000.10510.105157,909
Oct 18, 20240.09500.10000.09470.10000.100044,500
Oct 17, 20240.09500.09500.09250.09470.094741,500
Oct 16, 20240.09440.09440.09000.09250.09259,546
Oct 15, 20240.10450.10450.09000.09700.0970410,885
Oct 14, 20240.09500.09500.09500.09500.095010,000
Oct 11, 20240.09250.09250.09200.09200.092087,600
Oct 10, 20240.09960.09960.09000.09500.095016,100
Oct 9, 20240.09400.09500.09000.09310.093152,600
Oct 8, 20240.08170.08170.08170.08170.0817-
Oct 7, 20240.08170.08170.08170.08170.0817-
Oct 4, 20240.09250.09250.08170.08170.081747,406
Oct 3, 20240.07750.08490.06900.08470.084714,000
Oct 2, 20240.08900.08900.08900.08900.0890-
Oct 1, 20240.09410.09410.08700.08900.089044,900
Sep 30, 20240.08920.08920.08920.08920.0892-
Sep 27, 20240.08920.08920.08920.08920.0892-
Sep 26, 20240.08600.08920.08580.08920.089220,181
Sep 25, 20240.08500.08770.08500.08770.087727,600
Sep 24, 20240.08700.08700.08120.08280.0828216,899
Sep 23, 20240.08620.08730.08620.08730.08735,000
Sep 20, 20240.09100.09100.09100.09100.091010,000
Sep 19, 20240.08570.08570.08570.08570.0857-
Sep 18, 20240.08570.08570.08570.08570.0857-
Sep 17, 20240.08570.08570.08570.08570.0857430
Sep 16, 20240.09090.09090.08900.08900.089013,700
Sep 13, 20240.08420.08420.08420.08420.0842575
Sep 12, 20240.08150.08150.08150.08150.0815-
Sep 11, 20240.08150.08150.08150.08150.0815114,999
Sep 10, 20240.07420.07420.07420.07420.07425,500
Sep 9, 20240.08150.08240.08150.08240.08243,519
Sep 6, 20240.08240.08240.08240.08240.082412,834
Sep 5, 20240.08090.08090.08090.08090.0809-
Sep 4, 20240.08090.08090.08090.08090.0809-
Sep 3, 20240.08090.08090.08090.08090.0809-
Aug 30, 20240.08220.08220.08090.08090.080980,000
Aug 29, 20240.07930.07930.07930.07930.0793-
Aug 28, 20240.07930.07930.07930.07930.0793-
Aug 27, 20240.07930.07930.07930.07930.079310,000
Aug 26, 20240.07980.07980.07980.07980.079815,000
Aug 23, 20240.09530.09530.09530.09530.0953-
Aug 22, 20240.09530.09530.09530.09530.0953-
Aug 21, 20240.08730.09530.08730.09530.095340,475
Aug 20, 20240.08560.08560.08560.08560.08567,001
Aug 19, 20240.07940.08480.07940.08480.084823,500
Aug 16, 20240.07520.08270.07490.08270.08274,875
Aug 15, 20240.07140.07140.07140.07140.0714-
Aug 14, 20240.07400.07400.07140.07140.0714549
Aug 13, 20240.07400.07400.07400.07400.07401,501
Aug 12, 20240.08000.08000.08000.08000.0800-
Aug 9, 20240.08000.08000.08000.08000.0800-
Aug 8, 20240.08220.08220.07820.08000.08005,936
Aug 7, 20240.08000.08000.07400.07400.0740462
Aug 6, 20240.08010.08010.08010.08010.0801-
Aug 5, 20240.08010.08010.08010.08010.0801-
Aug 2, 20240.08010.08010.08010.08010.0801-
Aug 1, 20240.08010.08010.08010.08010.0801-
Jul 31, 20240.08000.08010.08000.08010.080129,500
Jul 30, 20240.07570.07570.07350.07350.07356,200
Jul 29, 20240.08360.08360.08360.08360.0836-
Jul 26, 20240.08360.08360.08360.08360.0836900
Jul 25, 20240.08550.08550.08550.08550.085513,500
Jul 24, 20240.08220.08220.08000.08000.080023,700
Jul 23, 20240.08500.08500.08500.08500.0850-
Jul 22, 20240.08500.08500.08500.08500.0850-
Jul 19, 20240.08600.08600.08500.08500.085010,000
Jul 18, 20240.08750.09000.08750.09000.09005,000
Jul 17, 20240.08950.09030.08820.09030.09037,500
Jul 16, 20240.08900.08900.08900.08900.089011,300
Jul 15, 20240.08740.08740.08740.08740.0874338
Jul 12, 20240.09080.09080.09000.09000.090040,000
Jul 11, 20240.09030.09030.09030.09030.0903211
Jul 10, 20240.09450.09450.08500.08500.08501,100
Jul 9, 20240.09420.09420.09420.09420.0942-
Jul 8, 20240.09420.09420.09420.09420.0942505
Jul 5, 20240.09180.09180.09180.09180.0918-
Jul 3, 20240.09180.09180.09180.09180.0918-
Jul 2, 20240.09180.09180.09180.09180.09181,000
Jul 1, 20240.08780.08780.08780.08780.08783,500
Jun 28, 20240.08820.08820.08820.08820.0882-
Jun 27, 20240.07880.08820.07880.08820.088214,300
Jun 26, 20240.07400.08070.07350.08070.08074,468
Jun 25, 20240.08000.08000.08000.08000.0800-
Jun 24, 20240.08470.08470.08000.08000.08005,632
Jun 21, 20240.09170.11200.07400.08060.0806240,722
Jun 20, 20240.09140.09140.08660.08660.0866150,000
Jun 18, 20240.09000.09250.09000.09250.09256,405
Jun 17, 20240.09220.09220.09220.09220.092240,000
Jun 14, 20240.08930.09210.08930.09210.092115,000
Jun 13, 20240.09270.09270.09000.09000.090050,729
Jun 12, 20240.10020.10020.10020.10020.1002-
Jun 11, 20240.10020.10020.10020.10020.1002-
Jun 10, 20240.10020.10020.10020.10020.1002-
Jun 7, 20240.10000.10020.10000.10020.10027,100
Jun 6, 20240.10280.10280.09630.09630.09638,915
Jun 5, 20240.10150.10150.10000.10000.100024,113
Jun 4, 20240.10140.10140.10140.10140.101420,000
Jun 3, 20240.10630.10630.10630.10630.106316,900
May 31, 20240.10700.10700.10370.10370.10378,050
May 30, 20240.10000.10000.10000.10000.1000-
May 29, 20240.10000.10000.10000.10000.10007,200
May 28, 20240.10400.10960.10400.10960.1096120,050
May 24, 20240.09870.10000.09870.10000.100040,000
May 23, 20240.09750.10000.09750.10000.100011,006
May 22, 20240.09760.09890.09760.09890.09894,000
May 21, 20240.09500.10130.09500.09970.099726,957
May 20, 20240.10480.10710.10480.10670.106716,466
May 17, 20240.09750.10480.09500.10480.104878,250
May 16, 20240.09550.09550.09550.09550.0955-
May 15, 20240.09510.09760.09450.09550.095530,600
May 14, 20240.09110.09300.08970.09070.090795,500
May 13, 20240.09520.09520.09520.09520.09522,500
May 10, 20240.10000.10000.09830.09830.098325,250
May 9, 20240.10160.10160.10000.10000.100038,100
May 8, 20240.10100.10100.10100.10100.101020,000
May 7, 20240.10000.10270.10000.10270.10274,200
May 6, 20240.09800.09830.09790.09790.0979146,000
May 3, 20240.09040.09060.08840.09060.090654,957

Related Tickers

DGDCF Dynasty Gold Corp.
0.0940
0.00%
 
PGOL Patriot Gold Corp.
0.0440
0.00%
 
NKOSF Labrador Gold Corp.
0.0520
0.00%
 
BONXF Bonterra Resources Inc.
0.1820
-0.60%
 
GPLDF Great Panther Mining Limited
0.0000
0.00%
 
MWSNF Southern Cross Gold Consolidated Ltd.
3.4800
-0.29%
 
MGMLF Maple Gold Mines Ltd.
0.0610
-0.16%
 
BYAGF Banyan Gold Corp.
0.1930
+4.32%
 
GRLGF Greatland Gold plc
0.1700
-16.21%
 
LGDTF Liberty Gold Corp.
0.2000
+0.20%