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

(TSV: DLTA )

0.1450 +0.0050 (+3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 (%)
May 29, 2020 0.1800 0.2000 0.1800 0.2000 26,000 +0.02(+11.11%)
May 28, 2020 0.1800 0.1800 0.1800 0.1800 17,200 -0.01(-5.26%)
May 27, 2020 0.2000 0.2000 0.1900 0.1900 4,300 -0.01(-5.00%)
May 26, 2020 0.1700 0.2000 0.1700 0.2000 85,000 +0.03(+14.29%)
May 25, 2020 0.1700 0.1750 0.1700 0.1750 6,100 -0.02(-7.89%)
May 22, 2020 0.1750 0.1900 0.1750 0.1900 90,221 +0.02(+8.57%)
May 21, 2020 0.1750 0.1750 0.1750 0.1750 77,000 +0.00(+2.94%)
May 20, 2020 0.1600 0.1700 0.1600 0.1700 216,366 +0.01(+3.03%)
May 19, 2020 0.1650 0.1650 0.1500 0.1650 33,000 +0.02(+10.00%)
May 14, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 13, 2020 0.1400 0.1400 0.1400 0.1400 55,570 -0.00(-3.45%)
May 12, 2020 0.1500 0.1500 0.1450 0.1450 27,000 -0.01(-3.33%)
May 11, 2020 0.1550 0.1550 0.1500 0.1500 21,533 -0.01(-6.25%)
May 08, 2020 0.1400 0.1600 0.1400 0.1600 122,000 +0.02(+14.29%)
May 07, 2020 0.1450 0.1450 0.1350 0.1400 103,100 +0.00(+0.00%)
May 05, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 04, 2020 0.1500 0.1500 0.1500 0.1500 2,232 -0.02(-9.09%)
May 01, 2020 0.1600 0.1650 0.1600 0.1650 7,500 +0.02(+10.00%)
Apr 30, 2020 0.1250 0.1500 0.1250 0.1500 57,500 +0.02(+15.38%)
Apr 29, 2020 0.1500 0.1500 0.1300 0.1300 16,233 +0.01(+4.00%)
Apr 28, 2020 0.1250 0.1250 0.1250 0.1250 7,000 +0.00(+0.00%)
Apr 24, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Apr 23, 2020 0.1300 0.1300 0.1200 0.1200 128,000 -0.02(-14.29%)
Apr 16, 2020 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Apr 15, 2020 0.1250 0.1250 0.1250 0.1250 3,000 +0.01(+8.70%)
Apr 14, 2020 0.1000 0.1150 0.1000 0.1150 7,183 +0.03(+35.29%)
Apr 09, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 08, 2020 0.0850 0.0850 0.0850 0.0850 1,500 -0.00(-5.56%)
Apr 03, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 02, 2020 0.0950 0.0950 0.0950 0.0950 1,700 +0.02(+35.71%)
Apr 01, 2020 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Mar 31, 2020 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+6.67%)
Mar 27, 2020 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Mar 26, 2020 0.1000 0.1000 0.0900 0.0900 13,000 -0.01(-10.00%)
Mar 25, 2020 0.1000 0.1000 0.1000 0.1000 18,000 +0.00(+0.00%)
Mar 24, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.02(+25.00%)
Mar 23, 2020 0.0600 0.0800 0.0600 0.0800 3,000 -0.01(-11.11%)
Mar 20, 2020 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Mar 17, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 16, 2020 0.1100 0.1200 0.1000 0.1000 35,466 -0.04(-25.93%)
Mar 13, 2020 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-3.57%)
Mar 11, 2020 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Mar 10, 2020 0.1100 0.1200 0.1100 0.1200 32,500 +0.00(+0.00%)
Mar 09, 2020 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Mar 06, 2020 0.1200 0.1200 0.1200 0.1200 7,000 -0.02(-17.24%)
Mar 05, 2020 0.1450 0.1450 0.1450 0.1450 7,500 +0.02(+16.00%)
Mar 03, 2020 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Mar 02, 2020 0.1200 0.1400 0.1200 0.1400 15,000 +0.01(+7.69%)
Feb 28, 2020 0.1350 0.1350 0.1300 0.1300 82,700 -0.01(-10.34%)
Feb 27, 2020 0.1500 0.1500 0.1450 0.1450 11,000 +0.00(+3.57%)
Feb 26, 2020 0.1700 0.1700 0.1400 0.1400 62,000 -0.03(-17.65%)
Feb 25, 2020 0.1600 0.1700 0.1600 0.1700 11,500 +0.01(+6.25%)
Feb 24, 2020 0.1400 0.1600 0.1400 0.1600 126,900 +0.02(+14.29%)
Feb 20, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Feb 19, 2020 0.1450 0.1550 0.1450 0.1500 36,000 -0.01(-6.25%)
Feb 18, 2020 0.1300 0.1600 0.1300 0.1600 84,308 +0.02(+18.52%)
Feb 14, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Feb 13, 2020 0.1400 0.1450 0.1400 0.1400 68,500 -0.03(-17.65%)
Feb 12, 2020 0.1400 0.1700 0.1400 0.1700 76,400 +0.04(+25.93%)
Feb 11, 2020 0.1300 0.1350 0.1300 0.1350 53,500 +0.00(+0.00%)
Feb 10, 2020 0.1700 0.1700 0.1350 0.1350 12,739 -0.04(-20.59%)
Feb 07, 2020 0.1550 0.1700 0.1450 0.1700 20,899 +0.03(+17.24%)
Feb 06, 2020 0.1450 0.1450 0.1450 0.1450 500 -0.03(-17.14%)
Feb 04, 2020 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Feb 03, 2020 0.1600 0.1600 0.1600 0.1600 9,150 -0.01(-8.57%)
Jan 31, 2020 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Jan 30, 2020 0.1650 0.1750 0.1650 0.1750 20,000 +0.01(+6.06%)
Jan 29, 2020 0.1750 0.1750 0.1650 0.1650 11,500 -0.01(-5.71%)
Jan 28, 2020 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+2.94%)
Jan 27, 2020 0.1750 0.1750 0.1700 0.1700 10,500 +0.00(+0.00%)
Jan 24, 2020 0.1700 0.1700 0.1700 0.1700 25,000 +0.01(+3.03%)
Jan 23, 2020 0.1800 0.1800 0.1600 0.1650 47,500 -0.01(-5.71%)
Jan 22, 2020 0.1750 0.1750 0.1750 0.1750 7,500 -0.03(-12.50%)
Jan 21, 2020 0.1800 0.2000 0.1800 0.2000 25,000 +0.01(+5.26%)
Jan 20, 2020 0.1850 0.2000 0.1850 0.1900 36,500 -0.01(-5.00%)
Jan 17, 2020 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Jan 15, 2020 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jan 14, 2020 0.1950 0.1950 0.1800 0.1800 47,500 -0.02(-10.00%)
Jan 13, 2020 0.2050 0.2100 0.2000 0.2000 37,000 -0.03(-13.04%)
Jan 10, 2020 0.2100 0.2300 0.2100 0.2300 14,000 +0.02(+9.52%)
Jan 09, 2020 0.2000 0.2100 0.2000 0.2100 35,000 +0.01(+5.00%)
Jan 08, 2020 0.2000 0.2000 0.1900 0.2000 104,290 +0.01(+2.56%)
Jan 07, 2020 0.2050 0.2200 0.1900 0.1950 64,417 -0.01(-2.50%)
Jan 06, 2020 0.2050 0.2050 0.2000 0.2000 11,000 +0.01(+2.56%)
Jan 03, 2020 0.1950 0.1950 0.1950 0.1950 500 -0.01(-2.50%)
Jan 02, 2020 0.2000 0.2050 0.2000 0.2000 35,000 -0.01(-4.76%)
Dec 31, 2019 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Dec 30, 2019 0.2200 0.2200 0.2200 0.2200 5,000 +0.03(+15.79%)
Dec 27, 2019 0.2050 0.2050 0.1850 0.1900 70,600 -0.02(-9.52%)
Dec 23, 2019 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Dec 20, 2019 0.2150 0.2200 0.2150 0.2200 14,500 +0.01(+4.76%)
Dec 19, 2019 0.2100 0.2250 0.2100 0.2100 34,457 +0.01(+2.44%)
Dec 18, 2019 0.2200 0.2200 0.2050 0.2050 11,166 -0.01(-2.38%)
Dec 16, 2019 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Dec 13, 2019 0.2200 0.2200 0.2150 0.2150 140,000 -0.01(-2.27%)
Dec 12, 2019 0.2200 0.2200 0.2200 0.2200 2,006 -0.01(-2.22%)
Dec 11, 2019 0.2200 0.2300 0.2150 0.2250 55,120 -0.01(-2.17%)
Dec 10, 2019 0.2350 0.2350 0.2300 0.2300 9,000 +0.01(+4.55%)
Dec 09, 2019 0.2200 0.2700 0.2200 0.2200 109,500 -0.02(-10.20%)
Dec 05, 2019 0.2450 0.2450 0.2450 0 +0.04(+16.67%)
Dec 04, 2019 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Dec 03, 2019 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-4.55%)
Dec 02, 2019 0.2250 0.2250 0.2200 0.2200 6,500 +0.01(+2.33%)
Nov 29, 2019 0.2350 0.2350 0.2150 0.2150 3,000 -0.02(-8.51%)
Nov 28, 2019 0.2350 0.2350 0.2350 0.2350 2,000 +0.01(+4.44%)
Nov 27, 2019 0.2300 0.2300 0.2250 0.2250 7,400 -0.02(-10.00%)
Nov 26, 2019 0.2500 0.2500 0.2500 0.2500 10,000 -0.03(-9.09%)
Nov 25, 2019 0.2500 0.2750 0.2350 0.2750 13,733 +0.04(+14.58%)
Nov 22, 2019 0.2450 0.2700 0.2200 0.2400 60,500 +0.01(+4.35%)
Nov 21, 2019 0.2350 0.2350 0.2300 0.2300 12,500 -0.00(-2.13%)
Nov 20, 2019 0.2400 0.2400 0.2350 0.2350 7,500 -0.01(-4.08%)
Nov 19, 2019 0.2500 0.2500 0.2350 0.2450 22,000 +0.01(+2.08%)
Nov 18, 2019 0.2250 0.2400 0.2200 0.2400 12,143 +0.01(+4.35%)
Nov 15, 2019 0.2350 0.2400 0.2300 0.2300 9,000 -0.03(-11.54%)
Nov 14, 2019 0.2300 0.2600 0.2300 0.2600 5,500 +0.00(+0.00%)
Nov 13, 2019 0.2500 0.2600 0.2500 0.2600 4,003 +0.02(+8.33%)
Nov 12, 2019 0.2250 0.2400 0.2250 0.2400 20,929 -0.01(-2.04%)
Nov 11, 2019 0.2500 0.2600 0.2350 0.2450 14,050 -0.03(-9.26%)
Nov 08, 2019 0.2250 0.2700 0.2250 0.2700 197,900 +0.04(+14.89%)
Nov 07, 2019 0.2100 0.2350 0.2100 0.2350 31,866 +0.02(+11.90%)
Nov 06, 2019 0.2150 0.2150 0.2100 0.2100 7,970 +0.00(+0.00%)
Nov 05, 2019 0.2150 0.2150 0.2100 0.2100 23,500 -0.03(-12.50%)
Nov 04, 2019 0.2400 0.2400 0.2400 0.2400 5,700 +0.00(+0.00%)
Nov 01, 2019 0.2150 0.2400 0.2150 0.2400 18,500 +0.01(+6.67%)
Oct 31, 2019 0.2050 0.2250 0.2050 0.2250 4,500 -0.01(-6.25%)
Oct 29, 2019 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Oct 28, 2019 0.2000 0.2200 0.1850 0.2200 99,192 +0.04(+22.22%)
Oct 25, 2019 0.1800 0.1800 0.1800 466 +0.00(+0.00%)
Oct 24, 2019 0.1850 0.1850 0.1800 0.1800 14,200 -0.03(-14.29%)
Oct 23, 2019 0.2000 0.2100 0.2000 0.2100 125,000 +0.01(+5.00%)
Oct 22, 2019 0.1850 0.2000 0.1850 0.2000 160,132 +0.02(+11.11%)
Oct 21, 2019 0.1800 0.1800 0.1800 166 +0.00(+0.00%)
Oct 18, 2019 0.1800 0.1800 0.1800 0.1800 9,131 +0.01(+2.86%)
Oct 17, 2019 0.1700 0.1750 0.1650 0.1750 16,000 +0.00(+0.00%)
Oct 11, 2019 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Oct 09, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Oct 08, 2019 0.1700 0.1950 0.1700 0.1950 17,000 +0.01(+2.63%)
Oct 07, 2019 0.1900 0.1900 0.1900 0.1900 25,000 +0.00(+0.00%)
Oct 04, 2019 0.1700 0.1900 0.1700 0.1900 100,500 +0.02(+15.15%)
Oct 03, 2019 0.1700 0.1700 0.1650 0.1650 82,250 +0.02(+10.00%)
Sep 30, 2019 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Sep 26, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Sep 24, 2019 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Sep 23, 2019 0.1550 0.1550 0.1500 0.1500 10,000 -0.02(-9.09%)
Sep 20, 2019 0.1800 0.1800 0.1450 0.1650 73,909 -0.01(-8.33%)
Sep 19, 2019 0.1800 0.1850 0.1800 0.1800 41,900 -0.02(-12.20%)
Sep 18, 2019 0.1850 0.2150 0.1850 0.2050 10,000 +0.01(+5.13%)
Sep 17, 2019 0.2000 0.2000 0.1950 0.1950 15,000 -0.01(-7.14%)
Sep 16, 2019 0.2050 0.2100 0.2050 0.2100 25,000 +0.01(+2.44%)
Sep 13, 2019 0.1800 0.2050 0.1800 0.2050 60,479 +0.02(+13.89%)
Sep 12, 2019 0.1700 0.1800 0.1700 0.1800 24,000 +0.02(+12.50%)
Sep 10, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 09, 2019 0.1650 0.1650 0.1400 0.1600 81,000 -0.01(-8.57%)
Sep 04, 2019 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Sep 03, 2019 0.1600 0.1850 0.1600 0.1850 21,900 +0.01(+8.82%)
Aug 30, 2019 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Aug 29, 2019 0.1900 0.1950 0.1850 0.1850 21,500 -0.02(-9.76%)
Aug 26, 2019 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Aug 23, 2019 0.2100 0.2100 0.1850 0.1900 3,500 +0.00(+0.00%)
Aug 22, 2019 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+2.70%)
Aug 21, 2019 0.2000 0.2100 0.1850 0.1850 136,000 +0.00(+0.00%)
Aug 20, 2019 0.1800 0.1950 0.1800 0.1850 104,500 +0.01(+5.71%)
Aug 19, 2019 0.1700 0.1750 0.1700 0.1750 7,500 +0.00(+2.94%)
Aug 16, 2019 0.1800 0.1850 0.1550 0.1700 185,000 -0.01(-5.56%)
Aug 15, 2019 0.1850 0.1850 0.1800 0.1800 16,000 -0.03(-14.29%)
Aug 14, 2019 0.2150 0.2150 0.2100 0.2100 35,500 -0.01(-4.55%)
Aug 13, 2019 0.1900 0.2200 0.1900 0.2200 275,500 +0.03(+15.79%)
Aug 12, 2019 0.1800 0.1900 0.1800 0.1900 56,500 +0.02(+11.76%)
Aug 09, 2019 0.1800 0.1800 0.1700 0.1700 96,533 -0.01(-5.56%)
Aug 08, 2019 0.1900 0.1950 0.1750 0.1800 17,000 -0.02(-7.69%)
Aug 07, 2019 0.2200 0.2200 0.1850 0.1950 102,000 -0.02(-11.36%)
Aug 06, 2019 0.2100 0.2200 0.1850 0.2200 66,250 +0.01(+4.76%)
Aug 02, 2019 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Aug 01, 2019 0.1850 0.1900 0.1850 0.1900 21,500 +0.00(+0.00%)
Jul 31, 2019 0.1900 0.1900 0.1900 0.1900 70,000 +0.01(+2.70%)
Jul 30, 2019 0.1800 0.1900 0.1800 0.1850 214,360 +0.01(+2.78%)
Jul 29, 2019 0.1800 0.1800 0.1800 0.1800 73,500 +0.02(+12.50%)
Jul 26, 2019 0.1750 0.1750 0.1600 0.1600 21,500 -0.02(-11.11%)
Jul 25, 2019 0.1800 0.1950 0.1800 0.1800 101,600 +0.01(+5.88%)
Jul 24, 2019 0.1850 0.1950 0.1600 0.1700 194,540 -0.03(-15.00%)
Jul 23, 2019 0.2000 0.2150 0.1900 0.2000 179,000 +0.01(+2.56%)
Jul 22, 2019 0.1800 0.1950 0.1800 0.1950 97,000 -0.02(-9.30%)
Jul 19, 2019 0.2300 0.2300 0.1750 0.2150 288,000 -0.01(-2.27%)
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.