Daleco Resources Corporation Historical Stock Prices

DLOV 
$0.052
*  
0.008
13.33%
Get DLOV Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading DLOV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.067  0.0363  0.052 14,700
08/27/2014 0.0363 0.067 0.0363 0.052 14,700
08/26/2014 0.06 0.06 0.06 0.06 3,001
08/25/2014 0.06 0.06 0.06 0.06 4,999
08/22/2014 0.05 0.05 0.05 0.05 8,800
08/21/2014 0.038 0.05 0.038 0.05 6,100
08/20/2014 0.05 0.05 0.05 0.05 00
08/19/2014 0.05 0.05 0.05 0.05 00
08/18/2014 0.0488 0.05 0.0488 0.05 25,000
08/15/2014 0.038 0.048 0.038 0.048 3,000
08/14/2014 0.048 0.048 0.048 0.048 1,400
08/13/2014 0.049 0.053 0.049 0.049 138,815
08/12/2014 0.05 0.05 0.023 0.049 272,114
08/11/2014 0.055 0.055 0.055 0.055 00
08/08/2014 0.055 0.055 0.055 0.055 238
08/07/2014 0.055 0.055 0.055 0.055 600
08/06/2014 0.055 0.055 0.055 0.055 00
08/05/2014 0.055 0.055 0.055 0.055 00
08/04/2014 0.055 0.055 0.055 0.055 00
08/01/2014 0.05 0.055 0.042 0.055 23,000
07/31/2014 0.048 0.06 0.0465 0.06 178,318
07/30/2014 0.05 0.05 0.049 0.05 80,020
07/29/2014 0.053 0.053 0.05 0.05 10,000
07/28/2014 0.055 0.055 0.055 0.055 10,000
07/25/2014 0.055 0.055 0.055 0.055 77,500
07/24/2014 0.055 0.06 0.055 0.06 6,755
07/23/2014 0.065 0.065 0.055 0.055 20,000
07/22/2014 0.065 0.065 0.065 0.065 200
07/21/2014 0.065 0.065 0.065 0.065 00
07/18/2014 0.065 0.065 0.065 0.065 00
07/17/2014 0.065 0.065 0.065 0.065 00
07/16/2014 0.065 0.065 0.065 0.065 00
07/15/2014 0.065 0.065 0.065 0.065 12,500
07/14/2014 0.065 0.065 0.065 0.065 17,600
07/11/2014 0.078 0.078 0.078 0.078 00
07/10/2014 0.078 0.078 0.078 0.078 00
07/09/2014 0.078 0.078 0.078 0.078 00
07/08/2014 0.078 0.078 0.078 0.078 00
07/07/2014 0.078 0.078 0.078 0.078 26,106
07/03/2014 0.0875 0.0875 0.0875 0.0875 00
07/02/2014 0.0875 0.0875 0.0875 0.0875 00
07/01/2014 0.08 0.0875 0.078 0.0875 76,609
06/30/2014 0.075 0.09 0.065 0.0875 20,900
06/27/2014 0.08 0.08 0.08 0.08 00
06/26/2014 0.08 0.08 0.08 0.08 00
06/25/2014 0.08 0.08 0.08 0.08 10,000
06/24/2014 0.065 0.065 0.065 0.065 00
06/23/2014 0.065 0.065 0.065 0.065 12,500
06/20/2014 0.065 0.065 0.065 0.065 15,000
06/19/2014 0.065 0.065 0.065 0.065 4,100
06/18/2014 0.07 0.07 0.065 0.065 14,000
06/17/2014 0.065 0.065 0.065 0.065 00
06/16/2014 0.065 0.065 0.065 0.065 00
06/13/2014 0.065 0.065 0.065 0.065 30,000
06/12/2014 0.065 0.065 0.065 0.065 3,000
06/11/2014 0.065 0.065 0.065 0.065 5,044
06/10/2014 0.065 0.065 0.065 0.065 20,000
06/09/2014 0.065 0.065 0.065 0.065 00
06/06/2014 0.065 0.065 0.065 0.065 00
06/05/2014 0.065 0.065 0.065 0.065 00
06/04/2014 0.065 0.065 0.065 0.065 2,600
06/03/2014 0.06 0.06 0.06 0.06 10,000
06/02/2014 0.06 0.06 0.06 0.06 22,951
05/30/2014 0.065 0.065 0.065 0.065 200
05/29/2014 0.056 0.056 0.056 0.056 00
05/28/2014 0.06 0.0749 0.05 0.056 64,104
05/27/2014 0.05 0.075 0.05 0.075 2,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?