Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delmar Bancorp (OP: DBCP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.820 7.950 7.500 7.850 15,800 -0.15(-1.88%)
Feb 27, 2020 7.970 8.000 7.820 8.000 1,600 -0.05(-0.62%)
Feb 24, 2020 8.050 8.050 8.050 0 -0.05(-0.62%)
Feb 21, 2020 8.100 8.100 8.100 8.100 500 +0.10(+1.25%)
Feb 20, 2020 8.000 8.000 8.000 8.000 20,000 -0.10(-1.23%)
Feb 19, 2020 8.100 8.100 8.100 8.100 4,085 +0.00(+0.00%)
Feb 18, 2020 8.090 8.100 8.090 8.100 1,000 +0.01(+0.12%)
Feb 14, 2020 8.170 8.170 8.010 8.090 5,100 -0.06(-0.74%)
Feb 13, 2020 8.150 8.150 8.150 8.150 100 +0.05(+0.62%)
Feb 12, 2020 8.100 8.100 8.100 8.100 2,621 -0.05(-0.61%)
Feb 11, 2020 8.150 8.150 8.150 8.150 125 +0.05(+0.62%)
Feb 10, 2020 8.100 8.100 8.100 8.100 1,288 +0.00(+0.00%)
Feb 07, 2020 8.110 8.110 8.000 8.100 12,600 -0.01(-0.12%)
Feb 06, 2020 8.110 8.120 8.090 8.110 24,633 +0.01(+0.12%)
Feb 05, 2020 8.050 8.100 8.050 8.100 2,193 +0.05(+0.62%)
Feb 04, 2020 8.050 8.050 8.000 8.050 685 +0.05(+0.63%)
Feb 03, 2020 7.850 8.000 7.820 8.000 2,583 -0.02(-0.25%)
Jan 31, 2020 7.950 8.020 7.950 8.020 8,200 +0.07(+0.88%)
Jan 29, 2020 7.950 7.950 7.950 0 +0.00(+0.00%)
Jan 28, 2020 8.000 8.000 7.950 7.950 4,400 +0.05(+0.63%)
Jan 27, 2020 8.000 8.000 7.900 7.900 7,744 -0.11(-1.37%)
Jan 24, 2020 8.010 8.010 8.010 8.010 500 +0.01(+0.12%)
Jan 23, 2020 8.100 8.100 8.000 8.000 4,741 -0.10(-1.23%)
Jan 22, 2020 8.100 8.100 8.100 8.100 3,000 +0.00(+0.00%)
Jan 21, 2020 8.100 8.100 8.100 8.100 100 +0.00(+0.00%)
Jan 17, 2020 8.100 8.100 8.100 8.100 600 -0.01(-0.12%)
Jan 16, 2020 8.100 8.120 8.100 8.110 1,750 +0.16(+2.01%)
Jan 15, 2020 7.950 7.950 7.950 7.950 5,019 +0.00(+0.00%)
Jan 14, 2020 8.020 8.020 7.950 7.950 6,183 +0.00(+0.00%)
Jan 13, 2020 7.950 7.950 7.950 7.950 4,089 -0.15(-1.85%)
Jan 10, 2020 8.100 8.100 8.100 1 +0.00(+0.00%)
Jan 08, 2020 8.100 8.100 8.100 0 +0.00(+0.00%)
Jan 07, 2020 8.020 8.100 8.020 8.100 10,871 +0.05(+0.62%)
Jan 03, 2020 8.050 8.050 8.050 0 -0.05(-0.62%)
Dec 31, 2019 8.100 8.100 8.100 0 +0.08(+1.00%)
Dec 30, 2019 8.100 8.100 8.020 8.020 4,878 +0.01(+0.12%)
Dec 26, 2019 8.010 8.010 8.010 0 +0.00(+0.00%)
Dec 24, 2019 8.010 8.010 8.010 8.010 200 +0.00(+0.00%)
Dec 23, 2019 8.010 8.010 8.010 8.010 101 -0.04(-0.50%)
Dec 20, 2019 8.000 8.075 8.000 8.050 10,500 -0.05(-0.62%)
Dec 19, 2019 8.150 8.150 8.000 8.100 11,000 -0.05(-0.61%)
Dec 18, 2019 8.150 8.150 8.150 8.150 4,050 +0.14(+1.75%)
Dec 17, 2019 8.010 8.010 8.010 8.010 1,240 -0.14(-1.72%)
Dec 16, 2019 8.050 8.150 8.050 8.150 18,500 +0.15(+1.88%)
Dec 13, 2019 8.140 8.140 8.000 8.000 1,100 +0.00(+0.00%)
Dec 12, 2019 8.000 8.150 8.000 8.000 9,994 -0.04(-0.50%)
Dec 11, 2019 8.040 8.040 8.040 8.040 185 +0.01(+0.12%)
Dec 10, 2019 8.030 8.030 8.030 8.030 665 -0.07(-0.86%)
Dec 09, 2019 7.750 8.100 7.750 8.100 14,589 -0.15(-1.82%)
Dec 06, 2019 8.240 8.250 8.240 8.250 500 +0.23(+2.88%)
Dec 05, 2019 8.019 8.019 8.019 10 +0.00(+0.00%)
Dec 04, 2019 8.200 8.200 8.010 8.019 1,128 -0.23(-2.80%)
Dec 03, 2019 8.250 8.250 8.250 21 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.