DELT - Delta Technology Holdings Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20180.87000.87000.67500.75000.7500216,900
Aug 14, 20180.80000.86900.80000.82000.82006,700
Aug 13, 20180.83000.86300.80000.80400.804022,500
Aug 10, 20180.83000.88000.82000.83000.830017,400
Aug 09, 20180.88000.88000.83100.83100.831013,200
Aug 08, 20180.85000.85600.80000.84600.846064,000
Aug 07, 20180.92000.92300.78500.84700.8470255,400
Aug 06, 20180.92501.01000.91500.94000.940042,900
Aug 03, 20180.98500.98500.91000.92000.920031,800
Aug 02, 20181.01501.04000.95100.98500.985075,400
Aug 01, 20181.02001.02501.00001.00401.004025,100
Jul 31, 20181.04101.04301.02001.02201.022016,200
Jul 30, 20181.06001.06001.04001.04401.044011,300
Jul 27, 20181.06001.08001.04001.05001.0500137,900
Jul 26, 20181.01301.08001.01001.04501.045056,800
Jul 25, 20181.05001.06001.02001.03301.033071,200
Jul 24, 20181.08001.08001.05001.05001.050078,500
Jul 23, 20181.06001.08001.05901.07001.070028,500
Jul 20, 20181.08001.09201.06001.08001.080042,500
Jul 19, 20181.09001.10001.08001.08001.080043,100
Jul 18, 20181.11001.11001.09001.10001.100040,900
Jul 17, 20181.13001.14001.08001.10001.1000129,600
Jul 16, 20181.10001.16001.06001.13001.1300534,600
Jul 13, 20181.09601.12901.08001.08001.080020,700
Jul 12, 20181.10001.11001.08001.09001.090060,900
Jul 11, 20181.13001.13001.07001.07001.070011,300
Jul 10, 20181.10001.12001.10001.11001.110016,600
Jul 09, 20181.16001.16001.10001.11001.110056,300
Jul 06, 20181.14001.14001.08001.10001.100058,700
Jul 05, 20181.08001.17001.08001.11001.1100142,700
Jul 03, 20181.03001.29001.03001.08001.0800985,800
Jul 02, 20181.04001.05001.02001.04701.047039,100
Jun 29, 20181.05001.06001.04001.04101.041050,100
Jun 28, 20181.14001.14001.02001.03901.039045,900
Jun 27, 20181.08001.09001.03501.05001.050023,500
Jun 26, 20181.02001.08001.02001.05001.050046,800
Jun 25, 20181.07001.09701.02001.04801.048087,500
Jun 22, 20181.09001.13001.06001.07201.0720254,000
Jun 21, 20181.15001.15001.09001.09001.090079,300
Jun 20, 20181.12101.15001.10001.11001.110076,500
Jun 19, 20181.12001.17501.12001.13001.130022,100
Jun 18, 20181.14001.18001.13001.15101.151042,600
Jun 15, 20181.22001.25001.14001.16001.1600112,800
Jun 14, 20181.17001.22001.14001.21701.2170167,700
Jun 13, 20181.11001.17001.10001.17001.1700132,600
Jun 12, 20181.13501.17001.12001.12001.1200104,300
Jun 11, 20181.13001.15601.10101.12001.120010,100
Jun 08, 20181.13901.17001.12001.13001.1300119,900
Jun 07, 20181.10301.15001.10001.15001.1500101,400
Jun 06, 20181.13001.15001.10001.11001.110089,700
Jun 05, 20181.08001.12001.07001.10001.100055,700
Jun 04, 20181.08001.10001.07001.07001.070046,800
Jun 01, 20181.08001.10001.08001.08001.080020,800
May 31, 20181.08101.09001.08001.08001.080015,600
May 30, 20181.09001.11801.08001.08001.080067,100
May 29, 20181.09001.10001.07001.08001.080086,500
May 25, 20181.14001.14001.07001.09001.090070,000
May 24, 20181.14001.15001.08001.10001.1000141,300
May 23, 20181.13001.14201.08001.09301.0930458,600
May 22, 20181.17001.17501.11001.12001.120048,800
May 21, 20181.19001.20001.13001.14001.140023,100
May 18, 20181.14001.20001.14001.17001.1700217,700
May 17, 20181.12001.14001.10001.14001.140028,500
May 16, 20181.13001.16001.11001.12001.120067,500
May 15, 20181.11001.20001.10001.14001.1400394,800
May 14, 20181.12001.15001.11001.11001.110026,000
May 11, 20181.11001.15001.10001.12901.129066,200
May 10, 20181.07001.15001.07001.10001.100042,000
May 09, 20181.10001.13001.07001.08001.080099,400
May 08, 20181.08001.12001.06001.10001.100068,300
May 07, 20181.08001.14001.06001.09001.090074,700
May 04, 20181.18001.36001.08001.08001.0800910,500
May 03, 20181.06501.16001.06501.12901.1290197,200
May 02, 20181.06001.10001.06001.07101.071031,500
May 01, 20181.06101.06201.04001.05001.05006,700
Apr 30, 20181.10001.10001.06001.06001.060022,100
Apr 27, 20181.10001.10001.06001.06001.060021,800
Apr 26, 20181.06001.13001.03001.10001.100059,300
Apr 25, 20181.06001.08701.05001.05001.050036,200
Apr 24, 20181.10001.13601.06001.07001.070046,400
Apr 23, 20181.13101.16001.06001.08201.0820153,300
Apr 20, 20181.15001.17001.14001.14001.140036,200
Apr 19, 20181.20001.20201.13001.14001.1400116,100
Apr 18, 20181.18001.19801.17001.18501.185031,900
Apr 17, 20181.16001.23001.16001.18001.180047,700
Apr 16, 20181.19001.19001.15001.16001.160058,200
Apr 13, 20181.22001.23001.14001.20001.2000160,900
Apr 12, 20181.37001.38301.14001.16001.1600271,800
Apr 11, 20181.19001.37001.19001.37001.3700507,600
Apr 10, 20181.19001.27101.18001.19001.1900256,400
Apr 09, 20181.16001.20001.16001.17001.170065,600
Apr 06, 20181.16001.25001.16001.16901.169062,400
Apr 05, 20181.23001.23001.16001.18001.180072,500
Apr 04, 20181.13001.30001.13001.19001.1900330,700
Apr 03, 20181.13001.17301.13001.15001.150091,900
Apr 02, 20181.13001.15501.13001.13001.130036,000
Mar 29, 20181.13001.19001.13001.15001.150046,000
Mar 28, 20181.12001.16001.12001.14301.143041,400
Mar 27, 20181.13001.19001.13001.13001.130045,500
Mar 26, 20181.20001.25001.11901.14001.1400114,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...