Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta Oil & Gas Inc (OP: DLTA )

0.0001 UNCHANGED
Last Price Updated: 3:37 PM EDT, Jul 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.0050 0.0050 0.0050 0 +0.00(+78.57%)
Oct 18, 2018 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Oct 15, 2018 0.0028 0.0028 0.0028 0 +0.00(+40.00%)
Oct 12, 2018 0.0020 0.0020 0.0020 0.0020 100,000 +0.00(+100.00%)
Oct 10, 2018 0.0010 0.0010 0.0010 0 -0.03(-97.07%)
Sep 20, 2018 0.0341 0.0341 0.0341 0 -0.01(-24.22%)
Sep 19, 2018 0.0488 0.0488 0.0350 0.0450 17,100 -0.00(-7.98%)
Sep 18, 2018 0.0500 0.0500 0.0489 0.0489 10,220 -0.00(-2.00%)
Sep 17, 2018 0.0340 0.0499 0.0340 0.0499 5,007 +0.00(+0.00%)
Sep 14, 2018 0.0325 0.0499 0.0320 0.0499 149,600 +0.02(+51.21%)
Sep 13, 2018 0.0450 0.0450 0.0329 0.0330 100,730 -0.00(-5.71%)
Sep 12, 2018 0.0321 0.0350 0.0321 0.0350 53,790 -0.02(-33.33%)
Sep 11, 2018 0.0310 0.0525 0.0310 0.0525 26,439 -0.00(-1.13%)
Sep 07, 2018 0.0531 0.0531 0.0531 0 -0.00(-3.28%)
Sep 06, 2018 0.0371 0.0549 0.0371 0.0549 19,064 -0.00(-0.18%)
Sep 05, 2018 0.0550 0.0550 0.0550 0.0550 2,701 +0.02(+47.85%)
Sep 04, 2018 0.0540 0.0540 0.0372 0.0372 6,039 -0.02(-32.36%)
Aug 31, 2018 0.0550 0.0550 0.0550 0 +0.02(+48.65%)
Aug 30, 2018 0.0500 0.0500 0.0370 0.0370 3,105 -0.03(-43.51%)
Aug 29, 2018 0.0655 0.0655 0.0655 0.0655 1,750 +0.03(+63.75%)
Aug 28, 2018 0.0655 0.0655 0.0370 0.0400 9,070 -0.03(-38.93%)
Aug 27, 2018 0.0670 0.0670 0.0370 0.0655 4,100 -0.00(-3.11%)
Aug 24, 2018 0.0676 0.0676 0.0370 0.0676 10,400 +0.00(+0.00%)
Aug 23, 2018 0.0661 0.0676 0.0661 0.0676 2,000 +0.00(+0.00%)
Aug 22, 2018 0.0670 0.0676 0.0300 0.0676 31,030 +0.00(+0.00%)
Aug 21, 2018 0.0676 0.0676 0.0410 0.0676 5,404 +0.00(+0.00%)
Aug 20, 2018 0.0676 0.0676 0.0676 0.0676 5,500 +0.00(+0.00%)
Aug 17, 2018 0.0676 0.0676 0.0400 0.0676 7,400 +0.02(+35.20%)
Aug 16, 2018 0.0500 0.0500 0.0350 0.0500 56,943 +0.01(+11.11%)
Aug 15, 2018 0.0550 0.0676 0.0450 0.0450 60,331 +0.01(+18.42%)
Aug 14, 2018 0.0104 0.0530 0.0104 0.0380 21,556 +0.00(+8.57%)
Aug 13, 2018 0.0530 0.0540 0.0350 0.0350 138,525 +0.00(+0.00%)
Aug 10, 2018 0.0350 0.0350 0.0350 0.0350 4,300 +0.00(+0.00%)
Aug 09, 2018 0.0350 0.0350 0.0350 0.0350 120 -0.02(-35.19%)
Aug 08, 2018 0.0350 0.0540 0.0350 0.0540 2,911 +0.02(+54.29%)
Aug 07, 2018 0.0350 0.0350 0.0350 0.0350 10,190 +0.00(+0.00%)
Aug 06, 2018 0.0300 0.0540 0.0300 0.0350 23,233 -0.02(-35.19%)
Aug 03, 2018 0.0312 0.0540 0.0312 0.0540 10,300 +0.00(+0.00%)
Aug 01, 2018 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
Jul 31, 2018 0.0500 0.0500 0.0500 0.0500 6,080 +0.01(+11.11%)
Jul 30, 2018 0.0450 0.0450 0.0450 0.0450 6,121 +0.00(+0.00%)
Jul 27, 2018 0.0480 0.0499 0.0380 0.0450 188,500 -0.01(-10.00%)
Jul 26, 2018 0.0480 0.0500 0.0365 0.0500 39,994 +0.01(+21.95%)
Jul 25, 2018 0.0400 0.0410 0.0301 0.0410 21,528 +0.00(+2.50%)
Jul 24, 2018 0.0381 0.0550 0.0331 0.0400 243,810 +0.00(+2.83%)
Jul 23, 2018 0.0399 0.0399 0.0276 0.0389 30,450 -0.00(-2.51%)
Jul 20, 2018 0.0382 0.0399 0.0379 0.0399 28,980 +0.00(+4.45%)
Jul 17, 2018 0.0382 0.0382 0.0382 0 -0.00(-0.39%)
Jul 16, 2018 0.0210 0.0384 0.0210 0.0384 2,500 -0.00(-0.96%)
Jul 13, 2018 0.0210 0.0387 0.0210 0.0387 4,500 -0.00(-0.46%)
Jul 12, 2018 0.0221 0.0389 0.0221 0.0389 15,503 -0.00(-2.51%)
Jul 10, 2018 0.0399 0.0399 0.0399 0 +0.01(+33.00%)
Jul 09, 2018 0.0105 0.0399 0.0105 0.0300 20,145 -0.01(-24.81%)
Jul 06, 2018 0.0210 0.0399 0.0210 0.0399 3,065 +0.01(+20.91%)
Jul 05, 2018 0.0180 0.0330 0.0104 0.0330 19,055 +0.00(+0.00%)
Jul 03, 2018 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Jul 02, 2018 0.0221 0.0330 0.0170 0.0330 20,805 +0.00(+13.01%)
Jun 29, 2018 0.0211 0.0329 0.0210 0.0292 58,900 +0.01(+32.13%)
Jun 28, 2018 0.0201 0.0221 0.0201 0.0221 1,085 -0.02(-44.47%)
Jun 25, 2018 0.0398 0.0398 0.0398 0 +0.01(+36.30%)
Jun 22, 2018 0.0292 0.0292 0.0292 0.0292 7,120 -0.01(-16.57%)
Jun 20, 2018 0.0350 0.0350 0.0350 3 +0.01(+20.69%)
Jun 19, 2018 0.0302 0.0302 0.0100 0.0290 317,267 -0.01(-27.14%)
Jun 15, 2018 0.0398 0.0398 0.0398 0 -0.00(-0.25%)
Jun 14, 2018 0.0399 0.0399 0.0399 0.0399 500 +0.00(+0.00%)
Jun 13, 2018 0.0399 0.0399 0.0399 0.0399 6,000 +0.01(+46.69%)
Jun 12, 2018 0.0299 0.0299 0.0272 0.0272 176,140 -0.00(-9.33%)
Jun 11, 2018 0.0300 0.0300 0.0300 0.0300 1,146 -0.01(-25.00%)
Jun 07, 2018 0.0400 0.0400 0.0400 0 +0.01(+29.03%)
Jun 06, 2018 0.0310 0.0310 0.0310 0.0310 3,030 -0.01(-29.14%)
Jun 05, 2018 0.0437 0.0437 0.0437 0.0437 66,666 +0.00(+10.20%)
Jun 04, 2018 0.0397 0.0397 0.0397 0.0397 3,549 -0.00(-6.59%)
Jun 01, 2018 0.0425 0.0425 0.0425 0.0425 5,500 +0.01(+37.10%)
May 31, 2018 0.0310 0.0310 0.0310 0.0310 120 -0.01(-22.50%)
May 29, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.78%)
May 24, 2018 0.0299 0.0299 0.0299 0 -0.01(-24.49%)
May 21, 2018 0.0396 0.0396 0.0396 0 +0.01(+32.00%)
May 17, 2018 0.0300 0.0300 0.0300 0 -0.01(-24.24%)
May 16, 2018 0.0396 0.0396 0.0396 0.0396 1,000 +0.00(+2.51%)
May 15, 2018 0.0386 0.0386 0.0386 0.0386 200 -0.00(-9.11%)
May 14, 2018 0.0425 0.0425 0.0299 0.0425 5,500 +0.00(+0.00%)
May 11, 2018 0.0425 0.0425 0.0299 0.0425 22,760 +0.00(+0.00%)
May 10, 2018 0.0311 0.0425 0.0311 0.0425 2,710 +0.01(+41.67%)
May 09, 2018 0.0301 0.0301 0.0300 0.0300 9,722 -0.01(-29.41%)
May 08, 2018 0.0400 0.0425 0.0302 0.0425 52,422 +0.01(+30.37%)
May 04, 2018 0.0326 0.0326 0.0326 0 -0.01(-20.49%)
May 03, 2018 0.0360 0.0425 0.0350 0.0410 41,107 -0.00(-6.39%)
May 02, 2018 0.0435 0.0438 0.0435 0.0438 1,200 +0.01(+25.14%)
Apr 30, 2018 0.0350 0.0350 0.0350 0 -0.01(-20.09%)
Apr 27, 2018 0.0450 0.0450 0.0288 0.0438 4,326 -0.00(-0.45%)
Apr 26, 2018 0.0440 0.0440 0.0440 0.0440 6,510 +0.01(+46.67%)
Apr 25, 2018 0.0350 0.0350 0.0300 0.0300 1,466 -0.01(-14.29%)
Apr 23, 2018 0.0350 0.0350 0.0350 0 -0.01(-21.35%)
Apr 20, 2018 0.0445 0.0445 0.0303 0.0445 7,200 +0.01(+46.86%)
Apr 19, 2018 0.0302 0.0303 0.0302 0.0303 1,275 -0.01(-23.29%)
Apr 17, 2018 0.0395 0.0395 0.0395 2 +0.00(+6.76%)
Apr 16, 2018 0.0450 0.0450 0.0370 0.0370 27,640 -0.01(-17.59%)
Apr 11, 2018 0.0449 0.0449 0.0449 0 +0.00(+12.25%)
Apr 10, 2018 0.0400 0.0400 0.0400 0.0400 1,250 +0.00(+0.03%)
Apr 09, 2018 0.0324 0.0449 0.0322 0.0400 28,980 -0.00(-0.03%)
Apr 06, 2018 0.0400 0.0405 0.0400 0.0400 48,860 +0.00(+0.00%)
Apr 05, 2018 0.0401 0.0401 0.0400 0.0400 8,039 -0.01(-13.68%)
Apr 04, 2018 0.0400 0.0479 0.0400 0.0463 90,627 +0.01(+15.85%)
Apr 03, 2018 0.0463 0.0463 0.0400 0.0400 1,055 -0.00(-1.23%)
Apr 02, 2018 0.0470 0.0480 0.0405 0.0405 6,829 -0.01(-13.83%)
Mar 29, 2018 0.0470 0.0470 0.0470 0 +0.01(+13.80%)
Mar 28, 2018 0.0412 0.0413 0.0412 0.0413 10,945 -0.01(-13.96%)
Mar 27, 2018 0.0425 0.0480 0.0425 0.0480 12,120 +0.01(+16.22%)
Mar 26, 2018 0.0480 0.0480 0.0410 0.0413 41,280 -0.01(-13.96%)
Mar 23, 2018 0.0479 0.0480 0.0403 0.0480 93,600 +0.00(+0.00%)
Mar 22, 2018 0.0417 0.0480 0.0413 0.0480 207,236 +0.01(+15.11%)
Mar 21, 2018 0.0334 0.0419 0.0334 0.0417 50,156 +0.01(+26.36%)
Mar 20, 2018 0.0321 0.0330 0.0321 0.0330 6,089 -0.00(-6.14%)
Mar 19, 2018 0.0417 0.0418 0.0351 0.0352 65,346 +0.00(+16.00%)
Mar 16, 2018 0.0349 0.0423 0.0302 0.0303 32,800 -0.01(-21.80%)
Mar 15, 2018 0.0336 0.0424 0.0336 0.0388 12,700 -0.00(-9.23%)
Mar 14, 2018 0.0225 0.0429 0.0225 0.0427 24,314 +0.01(+25.22%)
Mar 13, 2018 0.0328 0.0380 0.0328 0.0341 44,280 -0.00(-2.57%)
Mar 12, 2018 0.0335 0.0445 0.0335 0.0350 13,700 -0.01(-21.61%)
Mar 09, 2018 0.0393 0.0447 0.0320 0.0447 15,330 -0.00(-0.11%)
Mar 08, 2018 0.0371 0.0457 0.0368 0.0447 85,513 +0.00(+4.34%)
Mar 07, 2018 0.0390 0.0439 0.0370 0.0428 20,340 -0.00(-6.26%)
Mar 06, 2018 0.0401 0.0457 0.0400 0.0457 68,490 +0.00(+0.22%)
Mar 05, 2018 0.0458 0.0458 0.0401 0.0456 50,000 -0.00(-0.87%)
Mar 02, 2018 0.0366 0.0460 0.0366 0.0460 110,536 +0.00(+0.00%)
Mar 01, 2018 0.0460 0.0460 0.0390 0.0460 23,600 +0.00(+0.00%)
Feb 28, 2018 0.0380 0.0460 0.0380 0.0460 69,904 +0.01(+21.05%)
Feb 27, 2018 0.0350 0.0380 0.0350 0.0380 127,750 +0.00(+0.00%)
Feb 26, 2018 0.0225 0.0380 0.0225 0.0380 117,400 +0.00(+4.12%)
Feb 23, 2018 0.0318 0.0390 0.0318 0.0365 105,365 -0.00(-7.13%)
Feb 22, 2018 0.0394 0.0394 0.0302 0.0393 30,253 +0.01(+18.73%)
Feb 21, 2018 0.0340 0.0340 0.0331 0.0331 95,020 -0.00(-5.67%)
Feb 20, 2018 0.0395 0.0395 0.0335 0.0351 27,720 -0.00(-11.17%)
Feb 15, 2018 0.0395 0.0395 0.0395 0 -0.00(-0.80%)
Feb 14, 2018 0.0399 0.0399 0.0311 0.0398 86,940 -0.00(-0.20%)
Feb 13, 2018 0.0399 0.0399 0.0399 0.0399 5,025 +0.00(+1.01%)
Feb 12, 2018 0.0310 0.0395 0.0310 0.0395 10,789 +0.00(+0.00%)
Feb 09, 2018 0.0395 0.0395 0.0277 0.0395 61,000 +0.00(+5.79%)
Feb 08, 2018 0.0350 0.0395 0.0250 0.0373 36,067 +0.00(+3.72%)
Feb 07, 2018 0.0325 0.0325 0.0325 0.0360 214,689 +0.00(+10.77%)
Feb 06, 2018 0.0400 0.0400 0.0300 0.0325 118,500 -0.00(-7.14%)
Feb 05, 2018 0.0350 0.0400 0.0350 0.0350 33,099 -0.00(-3.39%)
Feb 02, 2018 0.0362 0.0362 0.0362 0.0362 290 +0.00(+3.51%)
Feb 01, 2018 0.0395 0.0395 0.0350 0.0350 38,000 -0.00(-9.91%)
Jan 31, 2018 0.0397 0.0400 0.0350 0.0389 158,038 +0.01(+61.20%)
Jan 30, 2018 0.0240 0.0397 0.0240 0.0241 14,916 +0.00(+0.42%)
Jan 29, 2018 0.0320 0.0358 0.0240 0.0240 12,752 -0.01(-20.00%)
Jan 26, 2018 0.0301 0.0350 0.0300 0.0300 100,594 -0.00(-0.63%)
Jan 25, 2018 0.0460 0.0460 0.0220 0.0302 13,182 -0.01(-24.52%)
Jan 24, 2018 0.0398 0.0400 0.0300 0.0400 209,149 +0.01(+59.36%)
Jan 23, 2018 0.0398 0.0398 0.0251 0.0251 1,540 -0.00(-13.45%)
Jan 22, 2018 0.0310 0.0398 0.0290 0.0290 44,201 +0.00(+11.54%)
Jan 19, 2018 0.0300 0.0310 0.0260 0.0260 31,466 -0.01(-16.13%)
Jan 18, 2018 0.0310 0.0310 0.0264 0.0310 11,959 +0.01(+55.00%)
Jan 17, 2018 0.0200 0.0200 0.0200 0.0200 1,433 -0.01(-33.33%)
Jan 16, 2018 0.0250 0.0310 0.0250 0.0300 42,307 +0.01(+100.00%)
Jan 12, 2018 0.0150 0.0150 0.0150 0 -0.02(-61.54%)
Jan 11, 2018 0.0160 0.0390 0.0160 0.0390 112,620 +0.02(+160.00%)
Jan 10, 2018 0.0150 0.0150 0.0150 0.0150 8,800 -0.01(-25.00%)
Jan 09, 2018 0.0200 0.0275 0.0200 0.0200 19,395 -0.01(-20.00%)
Jan 08, 2018 0.0250 0.0250 0.0210 0.0250 16,234 +0.00(+0.00%)
Jan 05, 2018 0.0290 0.0300 0.0250 0.0250 27,550 +0.00(+0.00%)
Jan 04, 2018 0.0310 0.0310 0.0190 0.0250 53,350 +0.01(+31.58%)
Jan 03, 2018 0.0300 0.0300 0.0190 0.0190 13,197 +0.00(+26.67%)
Jan 02, 2018 0.0200 0.0200 0.0112 0.0150 71,132 -0.00(-24.62%)
Dec 29, 2017 0.0199 0.0199 0.0199 0 +0.01(+121.11%)
Dec 28, 2017 0.0120 0.0135 0.0090 0.0090 7,340 -0.00(-25.00%)
Dec 27, 2017 0.0135 0.0135 0.0120 0.0120 940 +0.00(+0.00%)
Dec 26, 2017 0.0120 0.0120 0.0120 0.0120 40,132 +0.00(+0.00%)
Dec 22, 2017 0.0104 0.0120 0.0090 0.0120 11,669 +0.00(+20.00%)
Dec 21, 2017 0.0040 0.0100 0.0040 0.0100 2,120 -0.00(-26.58%)
Dec 20, 2017 0.0040 0.0136 0.0040 0.0136 28,202 +0.01(+172.40%)
Dec 19, 2017 0.0050 0.0050 0.0050 0.0050 1,364 +0.00(+0.00%)
Dec 18, 2017 0.0050 0.0050 0.0050 0.0050 21,326 +0.00(+0.00%)
Dec 15, 2017 0.0050 0.0070 0.0050 0.0050 2,177 -0.00(-44.44%)
Dec 14, 2017 0.0150 0.0150 0.0090 0.0090 31,110 -0.01(-40.00%)
Dec 12, 2017 0.0150 0.0150 0.0150 0 +0.00(+22.95%)
Dec 11, 2017 0.0052 0.0122 0.0052 0.0122 2,601 +0.00(+19.61%)
Dec 08, 2017 0.0102 0.0102 0.0102 0.0102 250 +0.00(+2.00%)
Dec 07, 2017 0.0052 0.0112 0.0052 0.0100 13,546 -0.00(-20.00%)
Dec 06, 2017 0.0125 0.0125 0.0052 0.0125 38,400 +0.01(+81.71%)
Dec 05, 2017 0.0069 0.0069 0.0069 0.0069 1,150 +0.00(+0.00%)
Dec 04, 2017 0.0069 0.0069 0.0069 0.0069 115 +0.00(+32.29%)
Dec 01, 2017 0.0052 0.0052 0.0052 0.0052 1,894 -0.00(-37.90%)
Nov 30, 2017 0.0121 0.0121 0.0052 0.0084 1,114 +0.00(+61.04%)
Nov 29, 2017 0.0052 0.0052 0.0052 0.0052 200 +0.00(+0.00%)
Nov 28, 2017 0.0052 0.0052 0.0052 0.0052 1,500 -0.00(-37.90%)
Nov 24, 2017 0.0084 0.0084 0.0084 0 +0.00(+64.20%)
Nov 22, 2017 0.0100 0.0100 0.0051 0.0051 7,800 -0.00(-49.00%)
Nov 21, 2017 0.0100 0.0101 0.0100 0.0100 4,800 +0.00(+0.00%)
Nov 20, 2017 0.0100 0.0100 0.0100 0.0100 400 +0.00(+0.00%)
Nov 16, 2017 0.0100 0.0100 0.0100 40 -0.00(-23.08%)
Nov 15, 2017 0.0130 0.0130 0.0130 0.0130 7,153 +0.00(+5.61%)
Nov 13, 2017 0.0123 0.0123 0.0123 80 +0.00(+23.10%)
Nov 10, 2017 0.0100 0.0100 0.0100 0.0100 7,000 +0.00(+0.00%)
Nov 08, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 07, 2017 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Nov 06, 2017 0.0120 0.0120 0.0100 0.0100 2,102 -0.00(-16.67%)
Nov 03, 2017 0.0120 0.0120 0.0120 0.0120 8,000 +0.00(+20.00%)
Nov 02, 2017 0.0110 0.0110 0.0100 0.0100 400 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.