DELTA PETE Historical Stock Price

Below is the stock price history for Delta Pete DPTR. Data is recorded each day for the historical open, high, low, close and volume. The Delta Pete stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Delta Pete Historical Stock Price

DateOpenHighLowCloseVolume
2011-12-27 0.16 0.174 0.1583 0.1583 11,790
2011-12-23 0.1598 0.164 0.15 0.156 4,410
2011-12-22 0.1702 0.1703 0.1636 0.1636 300
2011-12-21 0.17 0.1739 0.1685 0.17 9,939
2011-12-20 0.17 0.17 0.1599 0.17 9,618
2011-12-19 0.1951 0.21 0.1511 0.1511 47,129
2011-12-16 0.22 0.25 0.20 0.205 87,504
2011-12-15 0.3751 0.3975 0.33 0.3302 17,949
2011-12-14 0.38 0.39 0.3722 0.3722 8,150
2011-12-13 0.4394 0.44 0.3901 0.405 6,390
2011-12-12 0.41 0.44 0.41 0.41 7,828
2011-12-09 0.44 0.4601 0.4372 0.44 10,428
2011-12-08 0.54 0.54 0.4556 0.5098 80,220
2011-12-07 0.5477 0.5567 0.5476 0.5513 2,740
2011-12-06 0.5581 0.5581 0.5406 0.5492 4,811
2011-12-05 0.54 0.5701 0.54 0.55 10,500
2011-12-02 0.5536 0.57 0.54 0.54 4,865
2011-12-01 0.6105 0.6105 0.5398 0.5501 25,162
2011-11-30 0.57 0.6104 0.5553 0.6104 12,945
2011-11-29 0.562 0.5877 0.56 0.57 22,821
2011-11-28 0.5897 0.5897 0.571 0.5895 1,583
2011-11-25 0.5694 0.5699 0.56 0.56 558
2011-11-23 0.5395 0.6044 0.5395 0.5875 3,978
2011-11-22 0.5601 0.5601 0.5489 0.5525 1,000
2011-11-21 0.561 0.561 0.55 0.5596 9,240
2011-11-18 0.6532 0.6532 0.55 0.589 9,048
2011-11-17 0.615 0.65 0.60 0.62 2,848
2011-11-16 0.61 0.6386 0.5949 0.62 7,050
2011-11-15 0.56 0.735 0.5498 0.63 87,779
2011-11-14 0.555 0.5897 0.5438 0.56 25,208

» More Delta Pete Stock Price History

To see other companies like Delta Pete (DPTR), view our stock market today for news, and other data.