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 (%)
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%)
Nov 01, 2017 0.0100 0.0100 0.0100 0.0100 160 -0.00(-9.09%)
Oct 27, 2017 0.0110 0.0110 0.0110 0 +0.00(+22.22%)
Oct 26, 2017 0.0090 0.0090 0.0090 0.0090 200 -0.00(-10.00%)
Oct 25, 2017 0.0100 0.0100 0.0100 0.0100 3,000 +0.00(+0.00%)
Oct 24, 2017 0.0090 0.0100 0.0090 0.0100 5,545 -0.00(-18.77%)
Oct 23, 2017 0.0123 0.0123 0.0123 0.0123 1,000 +0.00(+23.10%)
Oct 19, 2017 0.0100 0.0100 0.0100 48 -0.00(-0.99%)
Oct 18, 2017 0.0100 0.0101 0.0100 0.0101 546 +0.00(+1.00%)
Oct 17, 2017 0.0100 0.0115 0.0100 0.0100 900 +0.00(+0.00%)
Oct 13, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 11, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 10, 2017 0.0100 0.0100 0.0100 0.0100 250 +0.00(+0.00%)
Oct 06, 2017 0.0100 0.0100 0.0100 16 -0.00(-1.96%)
Oct 04, 2017 0.0102 0.0102 0.0102 0 -0.00(-5.94%)
Sep 28, 2017 0.0108 0.0108 0.0108 0 +0.00(+0.72%)
Sep 26, 2017 0.0108 0.0108 0.0108 0 +0.00(+0.00%)
Sep 25, 2017 0.0102 0.0108 0.0101 0.0108 2,100 +0.00(+0.00%)
Sep 20, 2017 0.0108 0.0108 0.0108 0 +0.00(+5.56%)
Sep 15, 2017 0.0102 0.0102 0.0102 0 +0.00(+0.00%)
Sep 14, 2017 0.0108 0.0123 0.0101 0.0102 6,078 +0.00(+0.00%)
Sep 13, 2017 0.0101 0.0102 0.0101 0.0102 10,338 -0.01(-46.32%)
Sep 12, 2017 0.0100 0.0190 0.0100 0.0190 51,000 +0.01(+58.33%)
Sep 11, 2017 0.0136 0.0136 0.0120 0.0120 20,000 +0.00(+0.00%)
Sep 07, 2017 0.0120 0.0120 0.0120 80 +0.00(+0.00%)
Sep 05, 2017 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Sep 01, 2017 0.0200 0.0200 0.0120 0.0120 5,300 -0.00(-17.41%)
Aug 31, 2017 0.0230 0.0230 0.0145 0.0145 11,400 +0.00(+32.09%)
Aug 30, 2017 0.0170 0.0170 0.0110 0.0110 440 +0.00(+0.00%)
Aug 28, 2017 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Aug 25, 2017 0.0100 0.0110 0.0100 0.0110 2,524 +0.00(+0.00%)
Aug 24, 2017 0.0110 0.0110 0.0110 0.0110 200 +0.00(+0.00%)
Aug 22, 2017 0.0110 0.0110 0.0110 0 -0.00(-26.67%)
Aug 21, 2017 0.0165 0.0165 0.0150 0.0150 20,989 -0.00(-0.66%)
Aug 15, 2017 0.0151 0.0151 0.0151 0 -0.00(-8.48%)
Aug 14, 2017 0.0125 0.0165 0.0125 0.0165 1,646 -0.00(-8.33%)
Aug 09, 2017 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Aug 08, 2017 0.0200 0.0200 0.0180 0.0180 30,000 +0.00(+20.00%)
Aug 07, 2017 0.0150 0.0150 0.0150 0.0150 808 -0.00(-14.29%)
Aug 04, 2017 0.0150 0.0175 0.0150 0.0175 1,400 +0.00(+2.94%)
Aug 03, 2017 0.0111 0.0170 0.0111 0.0170 45,000 +0.01(+53.15%)
Aug 02, 2017 0.0131 0.0131 0.0111 0.0111 14,093 -0.00(-10.32%)
Jul 31, 2017 0.0124 0.0124 0.0124 0 +0.00(+3.14%)
Jul 28, 2017 0.0121 0.0121 0.0120 0.0120 47,300 +0.00(+0.00%)
Jul 26, 2017 0.0120 0.0120 0.0120 40 -0.00(-20.00%)
Jul 25, 2017 0.0150 0.0150 0.0150 0.0150 34,900 +0.00(+0.00%)
Jul 24, 2017 0.0180 0.0180 0.0150 0.0150 45,938 +0.00(+25.00%)
Jul 20, 2017 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Jul 19, 2017 0.0150 0.0150 0.0150 0.0150 9,525 +0.00(+2.67%)
Jul 18, 2017 0.0150 0.0151 0.0146 0.0146 6,400 -0.00(-2.60%)
Jul 14, 2017 0.0150 0.0150 0.0150 0 -0.00(-0.66%)
Jul 13, 2017 0.0162 0.0162 0.0150 0.0151 500 -0.00(-6.50%)
Jul 12, 2017 0.0150 0.0162 0.0150 0.0162 22,630 +0.00(+7.67%)
Jul 11, 2017 0.0150 0.0150 0.0150 0.0150 8,040 -0.00(-11.76%)
Jul 07, 2017 0.0170 0.0170 0.0170 10 +0.00(+13.33%)
Jul 06, 2017 0.0150 0.0150 0.0150 0.0150 16,990 -0.01(-25.00%)
Jul 05, 2017 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+32.45%)
Jul 03, 2017 0.0151 0.0151 0.0151 0.0151 0 +0.00(+0.00%)
Jun 29, 2017 0.0151 0.0151 0.0151 0 -0.00(-11.18%)
Jun 28, 2017 0.0170 0.0170 0.0170 0.0170 117 +0.00(+13.33%)
Jun 26, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 23, 2017 0.0150 0.0150 0.0150 0.0150 200 +0.00(+0.00%)
Jun 22, 2017 0.0150 0.0150 0.0150 0.0150 400 +0.00(+0.00%)
Jun 20, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jun 19, 2017 0.0200 0.0200 0.0200 0.0200 7,935 +0.00(+31.58%)
Jun 16, 2017 0.0152 0.0152 0.0152 0.0152 563 +0.00(+0.66%)
Jun 14, 2017 0.0151 0.0151 0.0151 0 +0.00(+0.67%)
Jun 13, 2017 0.0150 0.0150 0.0150 0.0150 1,547 -0.01(-40.00%)
Jun 12, 2017 0.0200 0.0250 0.0200 0.0250 12,150 +0.01(+25.00%)
Jun 08, 2017 0.0200 0.0200 0.0200 0 -0.00(-0.50%)
Jun 06, 2017 0.0201 0.0201 0.0201 0 +0.00(+0.50%)
Jun 05, 2017 0.0200 0.0200 0.0200 0.0200 759 +0.00(+0.00%)
Jun 02, 2017 0.0225 0.0225 0.0200 0.0200 800 +0.00(+0.00%)
Jun 01, 2017 0.0200 0.0200 0.0200 0.0200 5,400 +0.00(+0.00%)
May 30, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 26, 2017 0.0200 0.0250 0.0200 0.0250 828 +0.01(+25.00%)
May 25, 2017 0.0150 0.0211 0.0130 0.0200 18,197 +0.00(+32.45%)
May 24, 2017 0.0151 0.0151 0.0151 0.0151 113 +0.00(+0.67%)
May 23, 2017 0.0150 0.0150 0.0150 0.0150 59,236 -0.00(-13.29%)
May 19, 2017 0.0173 0.0173 0.0173 0 +0.01(+107.19%)
May 18, 2017 0.0083 0.0083 0.0083 0.0083 2,500 -0.01(-51.73%)
May 17, 2017 0.0250 0.0250 0.0150 0.0173 8,573 +0.00(+15.33%)
May 16, 2017 0.0150 0.0150 0.0150 0.0150 736 -0.00(-13.29%)
May 15, 2017 0.0150 0.0173 0.0150 0.0173 6,433 +0.00(+15.33%)
May 12, 2017 0.0150 0.0150 0.0150 0.0150 1,250 +0.00(+0.00%)
May 11, 2017 0.0150 0.0150 0.0150 0.0150 400 +0.00(+0.00%)
May 10, 2017 0.0150 0.0150 0.0150 0.0150 1,600 -0.00(-11.76%)
May 08, 2017 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
May 03, 2017 0.0170 0.0170 0.0170 0 +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.