DELT - Delta Technology Holdings Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20180.9601.0000.9400.9750.97545,800
Oct 19, 20180.9851.0700.9400.9600.960174,700
Oct 18, 20181.0801.2200.9190.9310.931770,200
Oct 17, 20180.9001.1400.9000.9900.990513,900
Oct 16, 20180.9010.9950.9000.9000.90064,100
Oct 15, 20180.9400.9400.8700.9000.90021,200
Oct 12, 20180.9200.9400.8740.9000.90017,300
Oct 11, 20180.8600.9400.8600.9100.91048,400
Oct 10, 20180.9400.9400.8500.8600.86067,000
Oct 09, 20180.8610.9400.8610.9000.90037,100
Oct 08, 20180.9200.9500.8650.9000.9006,800
Oct 05, 20180.9100.9200.8500.8960.89656,100
Oct 04, 20180.8600.9150.8140.8280.82829,000
Oct 03, 20180.8520.9000.8500.9000.90016,700
Oct 02, 20180.8500.9000.8500.8700.8705,800
Oct 01, 20180.9100.9100.8600.8710.87131,900
Sep 28, 20180.9600.9650.9050.9100.91010,900
Sep 27, 20180.8701.0300.8700.9360.936215,300
Sep 26, 20180.9200.9200.8600.8800.88027,200
Sep 25, 20180.9000.9000.8600.8880.88813,000
Sep 24, 20180.8800.8950.8500.8700.87056,800
Sep 21, 20180.9000.9100.8900.8900.8908,600
Sep 20, 20180.8960.9000.8700.8960.89626,000
Sep 19, 20180.8400.8800.8400.8800.8803,500
Sep 18, 20180.8400.8990.8400.8400.84012,200
Sep 17, 20180.8720.8720.8540.8540.8541,600
Sep 14, 20180.8600.9000.8300.8900.89037,600
Sep 13, 20180.8230.9060.8230.9000.90037,400
Sep 12, 20180.8900.9020.8120.8500.85039,000
Sep 11, 20180.8020.9000.8000.8760.87690,300
Sep 10, 20180.7900.8400.7900.8130.81326,000
Sep 07, 20180.8500.9400.7900.8200.820124,200
Sep 06, 20180.7870.8240.7830.7900.79012,400
Sep 05, 20180.7800.8280.7800.8090.8095,500
Sep 04, 20180.7840.8280.7700.7840.78447,000
Aug 31, 20180.8470.8600.7800.7800.78024,000
Aug 30, 20180.7980.8700.7980.8100.810113,600
Aug 29, 20180.7900.8200.7800.8200.8206,200
Aug 28, 20180.8280.8280.7900.7950.79512,800
Aug 27, 20180.8000.8210.7800.7820.78234,200
Aug 24, 20180.8300.8770.8200.8300.83031,600
Aug 23, 20180.8240.8600.8200.8300.83016,200
Aug 22, 20180.8250.8790.8000.8270.82741,100
Aug 21, 20180.7910.8570.7900.8250.82538,600
Aug 20, 20180.7900.8600.7900.8020.80287,100
Aug 17, 20180.7900.8290.7500.7700.77035,200
Aug 16, 20180.7100.7940.7100.7600.76069,900
Aug 15, 20180.8700.8700.6750.7500.750216,900
Aug 14, 20180.8000.8690.8000.8200.8206,700
Aug 13, 20180.8300.8630.8000.8040.80422,500
Aug 10, 20180.8300.8800.8200.8300.83017,400
Aug 09, 20180.8800.8800.8310.8310.83113,200
Aug 08, 20180.8500.8560.8000.8460.84664,000
Aug 07, 20180.9200.9230.7850.8470.847255,400
Aug 06, 20180.9251.0100.9150.9400.94042,900
Aug 03, 20180.9850.9850.9100.9200.92031,800
Aug 02, 20181.0151.0400.9510.9850.98575,400
Aug 01, 20181.0201.0251.0001.0041.00425,100
Jul 31, 20181.0411.0431.0201.0221.02216,200
Jul 30, 20181.0601.0601.0401.0441.04411,300
Jul 27, 20181.0601.0801.0401.0501.050137,900
Jul 26, 20181.0131.0801.0101.0451.04556,800
Jul 25, 20181.0501.0601.0201.0331.03371,200
Jul 24, 20181.0801.0801.0501.0501.05078,500
Jul 23, 20181.0601.0801.0591.0701.07028,500
Jul 20, 20181.0801.0921.0601.0801.08042,500
Jul 19, 20181.0901.1001.0801.0801.08043,100
Jul 18, 20181.1101.1101.0901.1001.10040,900
Jul 17, 20181.1301.1401.0801.1001.100129,600
Jul 16, 20181.1001.1601.0601.1301.130534,600
Jul 13, 20181.0961.1291.0801.0801.08020,700
Jul 12, 20181.1001.1101.0801.0901.09060,900
Jul 11, 20181.1301.1301.0701.0701.07011,300
Jul 10, 20181.1001.1201.1001.1101.11016,600
Jul 09, 20181.1601.1601.1001.1101.11056,300
Jul 06, 20181.1401.1401.0801.1001.10058,700
Jul 05, 20181.0801.1701.0801.1101.110142,700
Jul 03, 20181.0301.2901.0301.0801.080985,800
Jul 02, 20181.0401.0501.0201.0471.04739,100
Jun 29, 20181.0501.0601.0401.0411.04150,100
Jun 28, 20181.1401.1401.0201.0391.03945,900
Jun 27, 20181.0801.0901.0351.0501.05023,500
Jun 26, 20181.0201.0801.0201.0501.05046,800
Jun 25, 20181.0701.0971.0201.0481.04887,500
Jun 22, 20181.0901.1301.0601.0721.072254,000
Jun 21, 20181.1501.1501.0901.0901.09079,300
Jun 20, 20181.1211.1501.1001.1101.11076,500
Jun 19, 20181.1201.1751.1201.1301.13022,100
Jun 18, 20181.1401.1801.1301.1511.15142,600
Jun 15, 20181.2201.2501.1401.1601.160112,800
Jun 14, 20181.1701.2201.1401.2171.217167,700
Jun 13, 20181.1101.1701.1001.1701.170132,600
Jun 12, 20181.1351.1701.1201.1201.120104,300
Jun 11, 20181.1301.1561.1011.1201.12010,100
Jun 08, 20181.1391.1701.1201.1301.130119,900
Jun 07, 20181.1031.1501.1001.1501.150101,400
Jun 06, 20181.1301.1501.1001.1101.11089,700
Jun 05, 20181.0801.1201.0701.1001.10055,700
Jun 04, 20181.0801.1001.0701.0701.07046,800
Jun 01, 20181.0801.1001.0801.0801.08020,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...