DALECO RESOURCES CORP Historical Stock Prices

DLOV 
$0.043
*  
-0.0119
-21.68 %
Get DLOV Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading DLOV now


Community Rating:
View:    DLOV Pre-Market
 
 
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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0549  0.043  0.043 20,500
12/18/2014 0.043 0.0549 0.043 0.043 20,500
12/17/2014 0.0545 0.0549 0.0401 0.0549 39,255
12/16/2014 0.043 0.055 0.043 0.055 3,595
12/15/2014 0.043 0.05 0.043 0.05 20,520
12/12/2014 0.04 0.043 0.038 0.043 34,744
12/11/2014 0.03 0.035 0.03 0.035 240,927
12/10/2014 0.028 0.0298 0.0276 0.0276 79,334
12/09/2014 0.0275 0.0275 0.0275 0.0275 20,100
12/08/2014 0.0275 0.0275 0.0275 0.0275 103,500
12/05/2014 0.0275 0.0275 0.0275 0.0275 00
12/04/2014 0.0275 0.0275 0.0275 0.0275 00
12/03/2014 0.029 0.029 0.0275 0.0275 15,000
12/02/2014 0.029 0.029 0.029 0.029 200
12/01/2014 0.0275 0.0328 0.0275 0.03 51,600
11/28/2014 0.033 0.033 0.033 0.033 4,500
11/26/2014 0.033 0.033 0.033 0.033 400
11/25/2014 0.0298 0.0298 0.0298 0.0298 20,500
11/24/2014 0.0275 0.0275 0.0275 0.0275 00
11/21/2014 0.0275 0.0275 0.0275 0.0275 00
11/20/2014 0.0251 0.0329 0.0251 0.0275 18,400
11/19/2014 0.0251 0.033 0.0251 0.033 19,100
11/18/2014 0.0251 0.033 0.0251 0.033 45,100
11/17/2014 0.033 0.033 0.033 0.033 00
11/14/2014 0.027 0.033 0.025 0.033 97,852
11/13/2014 0.0329 0.033 0.022 0.027 123,200
11/12/2014 0.0255 0.0255 0.0255 0.0255 500
11/11/2014 0.0329 0.0329 0.0329 0.0329 00
11/10/2014 0.0329 0.0329 0.0329 0.0329 00
11/07/2014 0.0329 0.0329 0.0329 0.0329 500
11/06/2014 0.0328 0.0329 0.0251 0.0329 1,500
11/05/2014 0.0299 0.0299 0.0299 0.0299 00
11/04/2014 0.03 0.0303 0.0251 0.0299 83,700
11/03/2014 0.033 0.033 0.033 0.033 00
10/31/2014 0.03 0.033 0.03 0.033 92,049
10/30/2014 0.03 0.03 0.03 0.03 23,000
10/29/2014 0.03 0.03 0.03 0.03 4,000
10/28/2014 0.0275 0.03 0.0275 0.03 29,000
10/27/2014 0.022 0.03 0.02 0.03 45,304
10/24/2014 0.02 0.02 0.02 0.02 00
10/23/2014 0.02 0.02 0.02 0.02 60,000
10/22/2014 0.02 0.025 0.02 0.025 20,500
10/21/2014 0.0275 0.0275 0.0275 0.0275 1,000
10/20/2014 0.019 0.0285 0.016 0.0285 37,000
10/17/2014 0.029 0.029 0.015 0.029 49,452
10/16/2014 0.029 0.029 0.025 0.029 39,258
10/15/2014 0.022 0.022 0.022 0.022 12,400
10/14/2014 0.015 0.0207 0.015 0.0207 28,800
10/13/2014 0.023 0.023 0.016 0.022 103,240
10/10/2014 0.026 0.026 0.026 0.026 00
10/09/2014 0.026 0.026 0.026 0.026 267,865
10/08/2014 0.023 0.025 0.023 0.025 49,407
10/07/2014 0.03 0.035 0.02 0.03 381,143
10/06/2014 0.045 0.045 0.045 0.045 00
10/03/2014 0.045 0.045 0.045 0.045 100
10/02/2014 0.045 0.045 0.045 0.045 00
10/01/2014 0.03 0.045 0.03 0.045 19,500
09/30/2014 0.033 0.045 0.03 0.045 55,505
09/29/2014 0.033 0.045 0.033 0.045 10,400
09/26/2014 0.05 0.05 0.05 0.05 00
09/25/2014 0.05 0.05 0.05 0.05 00
09/24/2014 0.05 0.05 0.05 0.05 00
09/23/2014 0.0357 0.05 0.0323 0.05 327,400
09/22/2014 0.0363 0.0363 0.035 0.035 22,000
09/19/2014 0.0364 0.05 0.0363 0.05 5,901
09/18/2014 0.05 0.05 0.05 0.05 800
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?