DELT - Delta Technology Holdings Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20191.131.131.021.021.0235,300
Jan 18, 20191.121.121.031.061.0618,100
Jan 17, 20191.041.081.041.051.0518,900
Jan 16, 20190.991.060.991.031.0363,900
Jan 15, 20190.921.000.900.980.9833,400
Jan 14, 20190.950.950.950.950.95400
Jan 11, 20190.910.970.910.950.959,100
Jan 10, 20190.900.950.900.950.9514,700
Jan 09, 20190.900.930.900.900.9021,000
Jan 08, 20190.870.900.820.900.9029,900
Jan 07, 20190.930.950.870.870.878,000
Jan 04, 20190.880.940.880.940.946,000
Jan 03, 20190.910.930.880.890.893,600
Jan 02, 20190.910.910.820.880.8813,700
Dec 31, 20180.930.980.810.870.8721,000
Dec 28, 20180.960.980.940.950.959,500
Dec 27, 20180.960.960.930.930.9326,200
Dec 26, 20181.051.080.900.940.9458,300
Dec 24, 20181.021.091.001.071.0730,400
Dec 21, 20181.021.051.001.001.0053,700
Dec 20, 20181.021.021.001.021.0228,100
Dec 19, 20181.031.031.001.011.0119,400
Dec 18, 20181.021.031.001.011.0136,100
Dec 17, 20181.001.020.980.980.9816,100
Dec 14, 20181.021.031.001.011.0134,200
Dec 13, 20181.091.100.951.021.0261,800
Dec 12, 20181.081.131.061.071.0775,800
Dec 11, 20181.021.051.011.041.0431,200
Dec 10, 20181.031.050.991.001.0034,200
Dec 07, 20181.031.041.001.021.0226,200
Dec 06, 20181.001.050.991.001.0050,000
Dec 04, 20181.001.010.980.980.9821,200
Dec 03, 20180.991.000.970.980.9836,200
Nov 30, 20180.981.000.910.980.9842,800
Nov 29, 20181.001.000.930.950.9555,900
Nov 28, 20181.001.030.980.980.9844,200
Nov 27, 20181.051.270.920.960.96629,000
Nov 26, 20181.051.051.011.031.0336,000
Nov 23, 20181.051.051.001.011.0120,700
Nov 21, 20181.051.051.021.031.039,800
Nov 20, 20181.031.050.980.980.9840,500
Nov 19, 20181.001.040.980.980.9820,100
Nov 16, 20180.981.050.981.011.0145,200
Nov 15, 20181.001.081.001.061.0626,600
Nov 14, 20181.031.071.011.041.0448,300
Nov 13, 20181.031.081.031.031.0318,800
Nov 12, 20181.011.051.001.021.0238,200
Nov 09, 20181.061.061.001.021.0256,700
Nov 08, 20181.071.161.041.061.0695,600
Nov 07, 20181.051.101.001.071.0760,100
Nov 06, 20181.031.030.981.031.0337,700
Nov 05, 20181.011.050.931.011.0131,300
Nov 02, 20181.021.020.991.001.0029,800
Nov 01, 20181.041.040.981.031.0310,700
Oct 31, 20181.001.000.981.001.0039,600
Oct 30, 20180.961.000.960.970.9720,700
Oct 29, 20181.091.090.970.970.9780,100
Oct 26, 20181.001.050.981.041.0490,300
Oct 25, 20181.071.081.001.011.0183,600
Oct 24, 20181.081.081.021.041.04100,500
Oct 23, 20181.001.090.971.061.06176,000
Oct 22, 20180.961.000.940.980.9845,800
Oct 19, 20180.991.070.940.960.96174,700
Oct 18, 20181.081.220.920.930.93770,200
Oct 17, 20180.901.140.900.990.99513,900
Oct 16, 20180.901.000.900.900.9064,100
Oct 15, 20180.940.940.870.900.9021,200
Oct 12, 20180.920.940.870.900.9017,300
Oct 11, 20180.860.940.860.910.9148,400
Oct 10, 20180.940.940.850.860.8667,000
Oct 09, 20180.860.940.860.900.9037,100
Oct 08, 20180.920.950.870.900.906,800
Oct 05, 20180.910.920.850.900.9056,100
Oct 04, 20180.860.920.810.830.8329,000
Oct 03, 20180.850.900.850.900.9016,700
Oct 02, 20180.850.900.850.870.875,800
Oct 01, 20180.910.910.860.870.8731,900
Sep 28, 20180.960.960.900.910.9110,900
Sep 27, 20180.871.030.870.940.94215,300
Sep 26, 20180.920.920.860.880.8827,200
Sep 25, 20180.900.900.860.890.8913,000
Sep 24, 20180.880.890.850.870.8756,800
Sep 21, 20180.900.910.890.890.898,600
Sep 20, 20180.900.900.870.900.9026,000
Sep 19, 20180.840.880.840.880.883,500
Sep 18, 20180.840.900.840.840.8412,200
Sep 17, 20180.870.870.850.850.851,600
Sep 14, 20180.860.900.830.890.8937,600
Sep 13, 20180.820.910.820.900.9037,400
Sep 12, 20180.890.900.810.850.8539,000
Sep 11, 20180.800.900.800.880.8890,300
Sep 10, 20180.790.840.790.810.8126,000
Sep 07, 20180.850.940.790.820.82124,200
Sep 06, 20180.790.820.780.790.7912,400
Sep 05, 20180.780.830.780.810.815,500
Sep 04, 20180.780.830.770.780.7847,000
Aug 31, 20180.850.860.780.780.7824,000
Aug 30, 20180.800.870.800.810.81113,600
Aug 29, 20180.790.820.780.820.826,200
Aug 28, 20180.830.830.790.800.8012,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...