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, 2014 0.0500 0.0999 0.0500 0.0999 6,591 +0.02(+24.88%)
Apr 29, 2014 0.0900 0.0900 0.0800 0.0800 28,275 -0.01(-15.79%)
Apr 28, 2014 0.1300 0.1300 0.0601 0.0950 1,830 +0.00(+0.00%)
Apr 25, 2014 0.0800 0.1000 0.0800 0.0950 41,480 +0.01(+18.75%)
Apr 24, 2014 0.0800 0.0800 0.0800 0.0800 1,214 +0.00(+0.00%)
Apr 22, 2014 0.0800 0.0800 0.0800 70 +0.00(+0.00%)
Apr 21, 2014 0.0800 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
Apr 17, 2014 0.0800 0.0800 0.0800 0 -0.02(-20.08%)
Apr 16, 2014 0.1200 0.1200 0.1001 0.1001 12,090 +0.00(+0.00%)
Apr 15, 2014 0.1050 0.1300 0.1000 0.1001 58,050 -0.02(-17.41%)
Apr 14, 2014 0.1400 0.1400 0.1211 0.1212 114,101 -0.01(-10.22%)
Apr 11, 2014 0.1201 0.1350 0.1200 0.1350 0 -0.01(-3.57%)
Apr 10, 2014 0.1450 0.1450 0.1250 0.1400 79,756 +0.00(+0.00%)
Apr 09, 2014 0.1010 0.1400 0.1010 0.1400 38,125 +0.04(+38.61%)
Apr 08, 2014 0.1238 0.1422 0.0701 0.1010 130,700 -0.01(-7.34%)
Apr 07, 2014 0.0948 0.1100 0.0801 0.1090 178,893 +0.02(+28.39%)
Apr 04, 2014 0.0632 0.0849 0.0632 0.0849 0 +0.03(+46.38%)
Apr 03, 2014 0.0599 0.0599 0.0574 0.0580 196,073 +0.01(+11.54%)
Apr 02, 2014 0.0500 0.0520 0.0500 0.0520 124,530 +0.01(+19.27%)
Apr 01, 2014 0.0421 0.0474 0.0421 0.0436 54,631 +0.00(+3.56%)
Mar 31, 2014 0.0500 0.0500 0.0421 0.0421 30,996 +0.00(+4.73%)
Mar 28, 2014 0.0630 0.0660 0.0341 0.0402 0 -0.03(-39.09%)
Mar 27, 2014 0.0499 0.0660 0.0499 0.0660 13,215 +0.02(+32.26%)
Mar 26, 2014 0.0431 0.0499 0.0431 0.0499 11,840 +0.00(+0.00%)
Mar 25, 2014 0.0350 0.0500 0.0350 0.0499 138,534 +0.01(+13.67%)
Mar 24, 2014 0.0350 0.0439 0.0350 0.0439 52,952 +0.01(+23.66%)
Mar 21, 2014 0.0325 0.0440 0.0325 0.0355 69,241 +0.00(+9.23%)
Mar 20, 2014 0.0350 0.0350 0.0325 0.0325 39,968 -0.00(-1.52%)
Mar 19, 2014 0.0330 0.0330 0.0330 0.0330 3,214 +0.00(+0.00%)
Mar 18, 2014 0.0330 0.0330 0.0330 0.0330 601 -0.01(-17.50%)
Mar 17, 2014 0.0260 0.0400 0.0260 0.0400 122,748 +0.01(+33.33%)
Mar 14, 2014 0.0400 0.0400 0.0300 0.0300 0 +0.00(+14.94%)
Mar 13, 2014 0.0261 0.0261 0.0261 0.0261 250 -0.01(-19.69%)
Mar 12, 2014 0.0325 0.0325 0.0325 0.0325 4,980 +0.01(+25.00%)
Mar 07, 2014 0.0260 0.0260 0.0260 60 -0.01(-18.75%)
Mar 06, 2014 0.0300 0.0320 0.0300 0.0320 152,354 +0.00(+7.02%)
Mar 05, 2014 0.0250 0.0299 0.0250 0.0299 2,700 +0.01(+26.69%)
Mar 04, 2014 0.0232 0.0236 0.0232 0.0236 35,200 +0.00(+7.76%)
Mar 03, 2014 0.0219 0.0219 0.0200 0.0219 2,750 +0.00(+0.00%)
Feb 27, 2014 0.0219 0.0219 0.0219 0.0219 60 -0.00(-12.40%)
Feb 26, 2014 0.0250 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Feb 25, 2014 0.0250 0.0250 0.0250 0.0250 800 +0.00(+0.00%)
Feb 24, 2014 0.0260 0.0260 0.0250 0.0250 500 -0.00(-14.38%)
Feb 21, 2014 0.0260 0.0292 0.0260 0.0292 0 +0.00(+12.31%)
Feb 20, 2014 0.0260 0.0260 0.0260 0.0260 200 +0.00(+0.00%)
Feb 19, 2014 0.0260 0.0260 0.0260 0.0260 1,310 +0.00(+0.00%)
Feb 18, 2014 0.0300 0.0300 0.0248 0.0260 40,740 -0.00(-13.33%)
Feb 14, 2014 0.0300 0.0300 0.0300 0 -0.01(-31.66%)
Feb 13, 2014 0.0230 0.0439 0.0230 0.0439 7,086 +0.00(+12.56%)
Feb 12, 2014 0.0230 0.0390 0.0230 0.0390 4,900 +0.00(+8.33%)
Feb 10, 2014 0.0360 0.0360 0.0360 60 -0.00(-7.69%)
Feb 07, 2014 0.0163 0.0390 0.0163 0.0390 0 +0.00(+8.33%)
Feb 06, 2014 0.0360 0.0360 0.0360 0.0360 24,893 +0.00(+0.00%)
Feb 05, 2014 0.0360 0.0360 0.0360 0.0360 2,520 -0.00(-2.17%)
Feb 04, 2014 0.0360 0.0368 0.0360 0.0368 480 +0.00(+2.22%)
Feb 03, 2014 0.0300 0.0440 0.0230 0.0360 16,900 +0.00(+0.00%)
Jan 30, 2014 0.0360 0.0360 0.0360 0.0360 0 -0.01(-18.18%)
Jan 29, 2014 0.0440 0.0440 0.0440 0.0440 4,000 +0.01(+18.92%)
Jan 28, 2014 0.0400 0.0400 0.0370 0.0370 25,000 +0.00(+8.82%)
Jan 27, 2014 0.0340 0.0340 0.0340 0.0340 2,000 +0.00(+0.00%)
Jan 24, 2014 0.0340 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Jan 23, 2014 0.0340 0.0340 0.0340 0.0340 290 +0.00(+0.00%)
Jan 22, 2014 0.0340 0.0340 0.0340 0.0340 1,040 +0.00(+0.00%)
Jan 21, 2014 0.0370 0.0370 0.0340 0.0340 36,340 -0.00(-8.11%)
Jan 17, 2014 0.0370 0.0370 0.0370 0 +0.00(+12.12%)
Jan 16, 2014 0.0330 0.0330 0.0330 0.0330 1,400 -0.00(-0.30%)
Jan 14, 2014 0.0331 0.0331 0.0331 0.0331 0 +0.00(+0.00%)
Jan 13, 2014 0.0331 0.0331 0.0331 0.0331 657 +0.00(+0.00%)
Jan 10, 2014 0.0298 0.0331 0.0290 0.0331 34,569 +0.01(+18.21%)
Jan 09, 2014 0.0280 0.0280 0.0280 0.0280 2,442 +0.00(+0.00%)
Jan 08, 2014 0.0275 0.0280 0.0270 0.0280 6,632 +0.00(+3.70%)
Jan 06, 2014 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Jan 03, 2014 0.0270 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Jan 02, 2014 0.0370 0.0370 0.0270 0.0270 2,020 +0.00(+0.00%)
Dec 31, 2013 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Dec 30, 2013 0.0270 0.0270 0.0270 0.0270 6,826 +0.00(+0.00%)
Dec 27, 2013 0.0270 0.0270 0.0270 0.0270 0 -0.00(-6.90%)
Dec 26, 2013 0.0250 0.0300 0.0250 0.0290 50,915 +0.00(+16.00%)
Dec 24, 2013 0.0145 0.0280 0.0145 0.0250 28,715 +0.00(+0.00%)
Dec 23, 2013 0.0250 0.0300 0.0250 0.0250 34,457 +0.00(+0.00%)
Dec 20, 2013 0.0255 0.0292 0.0250 0.0250 0 -0.00(-1.96%)
Dec 19, 2013 0.0255 0.0255 0.0255 0.0255 960 +0.00(+0.00%)
Dec 18, 2013 0.0273 0.0273 0.0255 0.0255 10,730 +0.00(+0.00%)
Dec 17, 2013 0.0255 0.0255 0.0255 0.0255 240 +0.00(+0.00%)
Dec 16, 2013 0.0300 0.0300 0.0255 0.0255 19,572 -0.00(-15.00%)
Dec 13, 2013 0.0255 0.0300 0.0255 0.0300 0 +0.00(+0.00%)
Dec 12, 2013 0.0255 0.0300 0.0255 0.0300 19,135 +0.00(+17.65%)
Dec 11, 2013 0.0255 0.0255 0.0255 0.0255 606 +0.00(+0.00%)
Dec 10, 2013 0.0269 0.0269 0.0255 0.0255 2,400 +0.00(+0.00%)
Dec 09, 2013 0.0255 0.0255 0.0255 0.0255 319 -0.00(-10.21%)
Dec 06, 2013 0.0255 0.0284 0.0255 0.0284 4,100 +0.00(+11.37%)
Dec 05, 2013 0.0255 0.0255 0.0255 0.0255 274 -0.00(-15.00%)
Dec 04, 2013 0.0300 0.0320 0.0300 0.0300 13,460 +0.00(+0.00%)
Dec 03, 2013 0.0255 0.0300 0.0255 0.0300 350 +0.00(+0.00%)
Dec 02, 2013 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Nov 29, 2013 0.0270 0.0300 0.0255 0.0300 12,600 +0.00(+17.65%)
Nov 25, 2013 0.0255 0.0255 0.0255 0 +0.00(+0.00%)
Nov 22, 2013 0.0255 0.0255 0.0255 0.0255 2,495 +0.00(+0.00%)
Nov 21, 2013 0.0255 0.0255 0.0255 0.0255 320 -0.00(-12.67%)
Nov 20, 2013 0.0258 0.0292 0.0255 0.0292 3,400 +0.00(+14.51%)
Nov 19, 2013 0.0257 0.0257 0.0255 0.0255 3,610 +0.00(+0.00%)
Nov 18, 2013 0.0255 0.0255 0.0255 0.0255 400 +0.00(+0.00%)
Nov 15, 2013 0.0250 0.0269 0.0250 0.0255 2,840 +0.00(+2.00%)
Nov 14, 2013 0.0300 0.0300 0.0250 0.0250 10,400 -0.01(-23.78%)
Nov 12, 2013 0.0314 0.0328 0.0300 0.0328 1,620 -0.01(-25.45%)
Nov 11, 2013 0.0300 0.0440 0.0300 0.0440 1,100 +0.01(+46.67%)
Nov 08, 2013 0.0300 0.0300 0.0300 0.0300 800 +0.00(+0.00%)
Nov 07, 2013 0.0300 0.0300 0.0300 0.0300 2,400 +0.00(+0.00%)
Nov 06, 2013 0.0300 0.0300 0.0300 0.0300 10,500 +0.01(+28.21%)
Nov 05, 2013 0.0234 0.0234 0.0234 0.0234 500 +0.00(+0.00%)
Nov 04, 2013 0.0100 0.0234 0.0100 0.0234 2,133 -0.02(-48.00%)
Oct 31, 2013 0.0450 0.0450 0.0450 0 +0.02(+66.67%)
Oct 30, 2013 0.0260 0.0270 0.0260 0.0270 1,775 -0.00(-10.00%)
Oct 29, 2013 0.0278 0.0300 0.0278 0.0300 104,000 +0.00(+7.91%)
Oct 25, 2013 0.0278 0.0278 0.0278 0 +0.00(+6.92%)
Oct 23, 2013 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Oct 22, 2013 0.0260 0.0260 0.0260 0.0260 900 -0.01(-25.71%)
Oct 18, 2013 0.0350 0.0350 0.0350 0 +0.01(+34.62%)
Oct 17, 2013 0.0250 0.0350 0.0250 0.0260 2,120 -0.01(-18.75%)
Oct 16, 2013 0.0250 0.0350 0.0250 0.0320 8,586 +0.01(+28.00%)
Oct 15, 2013 0.0250 0.0250 0.0250 0.0250 1,898 +0.01(+25.00%)
Oct 14, 2013 0.0350 0.0350 0.0200 0.0200 129,703 -0.01(-35.48%)
Oct 11, 2013 0.0310 0.0310 0.0310 0.0310 200 -0.00(-6.06%)
Oct 10, 2013 0.0340 0.0340 0.0330 0.0330 480 -0.01(-25.00%)
Oct 09, 2013 0.0310 0.0440 0.0310 0.0440 5,200 +0.01(+27.91%)
Oct 07, 2013 0.0344 0.0344 0.0344 0 +0.00(+10.97%)
Oct 04, 2013 0.0310 0.0310 0.0310 0.0310 200 -0.01(-22.50%)
Oct 02, 2013 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Oct 01, 2013 0.0320 0.0352 0.0300 0.0300 10,800 -0.01(-15.73%)
Sep 27, 2013 0.0356 0.0356 0.0356 0.0356 1,800 +0.00(+11.25%)
Sep 26, 2013 0.0320 0.0320 0.0320 0.0320 2,957 +0.00(+0.00%)
Sep 25, 2013 0.0320 0.0320 0.0320 0.0320 4,200 -0.00(-10.11%)
Sep 24, 2013 0.0356 0.0356 0.0356 0.0356 1,400 +0.00(+11.25%)
Sep 23, 2013 0.0400 0.0400 0.0320 0.0320 5,680 +0.00(+0.00%)
Sep 19, 2013 0.0320 0.0320 0.0320 0 -0.00(-2.74%)
Sep 18, 2013 0.0329 0.0329 0.0329 0.0329 700 +0.00(+2.81%)
Sep 17, 2013 0.0320 0.0320 0.0320 0.0320 100 +0.00(+0.00%)
Sep 16, 2013 0.0320 0.0320 0.0320 0.0320 780 +0.00(+0.00%)
Sep 13, 2013 0.0320 0.0320 0.0320 0.0320 2,000 -0.02(-36.00%)
Sep 12, 2013 0.0320 0.0500 0.0320 0.0500 10,400 +0.02(+51.52%)
Sep 11, 2013 0.0330 0.0500 0.0330 0.0330 8,084 +0.00(+3.13%)
Sep 10, 2013 0.0400 0.0400 0.0320 0.0320 400 -0.01(-20.00%)
Sep 09, 2013 0.0500 0.0500 0.0400 0.0400 3,200 -0.01(-20.00%)
Sep 06, 2013 0.0370 0.0500 0.0370 0.0500 4,100 +0.00(+0.00%)
Sep 05, 2013 0.0370 0.0700 0.0370 0.0500 4,002 +0.01(+35.14%)
Sep 04, 2013 0.0370 0.0370 0.0370 0.0370 800 +0.00(+0.00%)
Sep 03, 2013 0.0370 0.0370 0.0370 0.0370 100 +0.00(+0.00%)
Aug 30, 2013 0.0400 0.0400 0.0370 0.0370 2,200 +0.00(+15.62%)
Aug 28, 2013 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Aug 26, 2013 0.0320 0.0320 0.0320 0 -0.01(-29.82%)
Aug 22, 2013 0.0456 0.0456 0.0456 0 +0.01(+42.50%)
Aug 20, 2013 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Aug 19, 2013 0.0320 0.0320 0.0320 0.0320 400 +0.00(+0.00%)
Aug 15, 2013 0.0320 0.0320 0.0320 0 -0.00(-8.57%)
Aug 13, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 09, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 07, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 05, 2013 0.0350 0.0350 0.0350 0 +0.00(+9.38%)
Aug 02, 2013 0.0430 0.0430 0.0320 0.0320 740 -0.01(-28.89%)
Aug 01, 2013 0.0450 0.0450 0.0450 0.0450 900 +0.00(+0.00%)
Jul 29, 2013 0.0450 0.0450 0.0450 0 +0.00(+4.65%)
Jul 26, 2013 0.0430 0.0430 0.0430 0.0430 12,100 -0.00(-4.44%)
Jul 24, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 23, 2013 0.0450 0.0450 0.0450 0.0450 730 +0.00(+0.00%)
Jul 22, 2013 0.0450 0.0450 0.0450 0.0450 2,200 -0.03(-35.71%)
Jul 18, 2013 0.0700 0.0700 0.0700 0 +0.03(+55.56%)
Jul 16, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 15, 2013 0.0450 0.0450 0.0450 0.0450 1,210 +0.00(+0.00%)
Jul 11, 2013 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 10, 2013 0.0450 0.0450 0.0400 0.0400 810 -0.00(-11.11%)
Jul 09, 2013 0.0450 0.0450 0.0450 0.0450 950 -0.01(-23.73%)
Jul 05, 2013 0.0590 0.0590 0.0590 0.0590 0 +0.02(+68.57%)
Jul 03, 2013 0.0350 0.0350 0.0350 0.0350 700 +0.00(+0.00%)
Jun 28, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 26, 2013 0.0400 0.0400 0.0400 0.0400 200 +0.00(+14.29%)
Jun 25, 2013 0.0322 0.0350 0.0322 0.0350 1,310 +0.00(+9.38%)
Jun 24, 2013 0.0400 0.0400 0.0320 0.0320 1,500 +0.00(+3.23%)
Jun 21, 2013 0.0310 0.0310 0.0310 0.0310 200 -0.01(-22.50%)
Jun 19, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 18, 2013 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Jun 17, 2013 0.0400 0.0400 0.0400 0.0400 140 +0.00(+0.00%)
Jun 14, 2013 0.0400 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Jun 13, 2013 0.0750 0.0750 0.0400 0.0400 4,940 -0.04(-49.30%)
Jun 12, 2013 0.0310 0.0789 0.0310 0.0789 3,526 +0.04(+97.25%)
Jun 07, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.01(+32.89%)
Jun 06, 2013 0.0301 0.0301 0.0301 0.0301 1,200 -0.05(-61.90%)
Jun 05, 2013 0.0790 0.0790 0.0790 0.0790 480 +0.00(+0.00%)
Jun 04, 2013 0.0790 0.0790 0.0790 0.0790 3,200 +0.04(+88.10%)
Jun 03, 2013 0.0540 0.0540 0.0420 0.0420 11,400 -0.01(-22.22%)
May 31, 2013 0.0540 0.0540 0.0540 0.0540 8,160 +0.00(+0.00%)
May 29, 2013 0.0540 0.0540 0.0540 0 +0.01(+28.57%)
May 28, 2013 0.0360 0.0550 0.0360 0.0420 19,135 +0.01(+27.27%)
May 22, 2013 0.0330 0.0330 0.0330 0 -0.01(-26.67%)
May 21, 2013 0.0430 0.0490 0.0430 0.0450 18,905 +0.00(+4.65%)
May 20, 2013 0.0430 0.0430 0.0430 0.0430 8,700 +0.00(+0.00%)
May 17, 2013 0.0430 0.0430 0.0430 0.0430 4,284 +0.00(+0.00%)
May 16, 2013 0.0430 0.0430 0.0430 0.0430 800 +0.00(+0.00%)
May 15, 2013 0.0430 0.0430 0.0430 0.0430 400 -0.01(-12.24%)
May 10, 2013 0.0490 0.0490 0.0490 0.0490 0 +0.00(+8.89%)
May 09, 2013 0.0450 0.0450 0.0450 0.0450 1,100 +0.00(+0.00%)
May 08, 2013 0.0450 0.0450 0.0450 0.0450 700 +0.00(+0.00%)
May 07, 2013 0.0570 0.0789 0.0450 0.0450 18,000 +0.00(+0.00%)
May 06, 2013 0.0450 0.0450 0.0450 0.0450 2,100 -0.01(-10.00%)
May 03, 2013 0.0500 0.0500 0.0500 0.0500 600 +0.00(+0.00%)
May 02, 2013 0.0500 0.0500 0.0500 0.0500 500 +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.