Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,694.04 +413.14 (+0.65%) CMC Crypto 200
1,312.63 +35.65 (+2.77%)
Spartan Delta Corp. (DALXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:16AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 02 May 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 01 May 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 30 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 250 |
| 29 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 26 Apr 2024 | 3.0250 | 3.0500 | 3.0250 | 3.0500 | 3.0500 | 7,002 |
| 25 Apr 2024 | 2.9900 | 3.0200 | 2.9900 | 3.0200 | 3.0200 | 16,900 |
| 24 Apr 2024 | 2.9375 | 2.9800 | 2.9375 | 2.9800 | 2.9800 | 6,750 |
| 23 Apr 2024 | 2.8660 | 3.0500 | 2.8660 | 3.0500 | 3.0500 | 16,201 |
| 22 Apr 2024 | 3.0000 | 3.0000 | 2.9380 | 2.9380 | 2.9380 | 13,324 |
| 19 Apr 2024 | 2.8500 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 17,702 |
| 18 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 17 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 16 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 8,213 |
| 15 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 6,218 |
| 12 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1,000 |
| 11 Apr 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | 2.7600 | 1,650 |
| 10 Apr 2024 | 2.7800 | 2.8400 | 2.7500 | 2.8400 | 2.8400 | 5,100 |
| 09 Apr 2024 | 2.7500 | 2.8100 | 2.7000 | 2.7800 | 2.7800 | 14,834 |
| 08 Apr 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 14,598 |
| 05 Apr 2024 | 2.8700 | 2.8700 | 2.7600 | 2.7600 | 2.7600 | 12,080 |
| 04 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 4,906 |
| 03 Apr 2024 | 2.8400 | 2.8817 | 2.8400 | 2.8743 | 2.8743 | 6,300 |
| 02 Apr 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
| 01 Apr 2024 | 2.8600 | 2.8600 | 2.8000 | 2.8240 | 2.8240 | 29,653 |
| 28 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 14,301 |
| 27 Mar 2024 | 2.6500 | 2.7300 | 2.6500 | 2.7300 | 2.7300 | 48,440 |
| 26 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 600 |
| 25 Mar 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6700 | 2.6700 | 11,614 |
| 22 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 21 Mar 2024 | 2.6800 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 14,403 |
| 20 Mar 2024 | 2.6600 | 2.6600 | 2.5900 | 2.5900 | 2.5900 | 10,310 |
| 19 Mar 2024 | 2.6480 | 2.6800 | 2.5995 | 2.6673 | 2.6673 | 27,970 |
| 18 Mar 2024 | 2.5399 | 2.5800 | 2.5399 | 2.5800 | 2.5800 | 21,999 |
| 15 Mar 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5800 | 2.5800 | 6,048 |
| 14 Mar 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| 13 Mar 2024 | 2.4400 | 2.4700 | 2.4400 | 2.4700 | 2.4700 | 8,100 |
| 12 Mar 2024 | 2.3500 | 2.3700 | 2.3500 | 2.3700 | 2.3700 | 22,398 |
| 11 Mar 2024 | 2.4100 | 2.4100 | 2.3000 | 2.3000 | 2.3000 | 34,700 |
| 08 Mar 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 13,150 |
| 07 Mar 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 1,635 |
| 06 Mar 2024 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | 14,742 |
| 05 Mar 2024 | 2.5000 | 2.5340 | 2.4997 | 2.5100 | 2.5100 | 19,100 |
| 04 Mar 2024 | 2.4680 | 2.4920 | 2.4620 | 2.4650 | 2.4650 | 33,351 |
| 01 Mar 2024 | 2.3800 | 2.4400 | 2.3800 | 2.4400 | 2.4400 | 38,234 |
| 29 Feb 2024 | 2.3800 | 2.3900 | 2.3540 | 2.3700 | 2.3700 | 34,254 |
| 28 Feb 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3600 | 2.3600 | 14,488 |
| 27 Feb 2024 | 2.3000 | 2.3487 | 2.3000 | 2.3400 | 2.3400 | 13,445 |
| 26 Feb 2024 | 2.2800 | 2.2800 | 2.2500 | 2.2554 | 2.2554 | 6,799 |
| 23 Feb 2024 | 2.2680 | 2.2680 | 2.2500 | 2.2500 | 2.2500 | 28,528 |
| 22 Feb 2024 | 2.3900 | 2.3900 | 2.3500 | 2.3500 | 2.3500 | 167,073 |
| 21 Feb 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4300 | 2.4300 | 25,100 |
| 20 Feb 2024 | 2.3600 | 2.3600 | 2.3454 | 2.3454 | 2.3454 | 44,643 |
| 16 Feb 2024 | 2.3209 | 2.3500 | 2.3140 | 2.3500 | 2.3500 | 55,465 |
| 15 Feb 2024 | 2.2700 | 2.3470 | 2.2660 | 2.3470 | 2.3470 | 71,800 |
| 14 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 7,870 |
| 13 Feb 2024 | 2.2380 | 2.2380 | 2.2020 | 2.2020 | 2.2020 | 11,606 |
| 12 Feb 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 09 Feb 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 08 Feb 2024 | 2.2600 | 2.2700 | 2.2600 | 2.2700 | 2.2700 | 7,833 |
| 07 Feb 2024 | 2.2240 | 2.2753 | 2.2240 | 2.2753 | 2.2753 | 48,695 |
| 06 Feb 2024 | 2.0700 | 2.1400 | 2.0700 | 2.1400 | 2.1400 | 25,130 |
| 05 Feb 2024 | 2.2400 | 2.2400 | 2.1000 | 2.1000 | 2.1000 | 21,894 |
| 02 Feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 25,518 |
| 01 Feb 2024 | 2.2800 | 2.2800 | 2.2720 | 2.2720 | 2.2720 | 25,665 |
| 31 Jan 2024 | 2.3150 | 2.3440 | 2.3150 | 2.3200 | 2.3200 | 15,990 |
| 30 Jan 2024 | 2.3334 | 2.3334 | 2.3334 | 2.3334 | 2.3334 | - |
| 29 Jan 2024 | 2.3334 | 2.3334 | 2.3334 | 2.3334 | 2.3334 | 23,031 |
| 26 Jan 2024 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | - |
| 25 Jan 2024 | 2.3600 | 2.4220 | 2.3552 | 2.4220 | 2.4220 | 111,747 |
| 24 Jan 2024 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | 2.3600 | 13,352 |
| 23 Jan 2024 | 2.2027 | 2.4100 | 2.2000 | 2.3500 | 2.3500 | 13,213 |
| 22 Jan 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 23,226 |
| 19 Jan 2024 | 2.2400 | 2.2500 | 2.2120 | 2.2500 | 2.2500 | 19,556 |
| 18 Jan 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 17 Jan 2024 | 2.2240 | 2.2300 | 2.2240 | 2.2300 | 2.2300 | 12,200 |
| 16 Jan 2024 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 94,944 |
| 12 Jan 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3246 | 2.3246 | 20,589 |
| 11 Jan 2024 | 2.3363 | 2.3363 | 2.2475 | 2.2500 | 2.2500 | 125,069 |
| 10 Jan 2024 | 2.2300 | 2.2808 | 2.2300 | 2.2550 | 2.2550 | 90,331 |
| 09 Jan 2024 | 2.1500 | 2.2320 | 2.1500 | 2.2300 | 2.2300 | 18,946 |
| 08 Jan 2024 | 2.2500 | 2.2500 | 2.1300 | 2.2000 | 2.2000 | 73,560 |
| 05 Jan 2024 | 2.1800 | 2.2700 | 2.1800 | 2.2400 | 2.2400 | 130,620 |
| 04 Jan 2024 | 2.2700 | 2.2700 | 2.1827 | 2.2000 | 2.2000 | 116,359 |
| 03 Jan 2024 | 2.1300 | 2.2700 | 2.1000 | 2.2700 | 2.2700 | 15,986 |
| 02 Jan 2024 | 2.2500 | 2.2500 | 2.2100 | 2.2137 | 2.2137 | 24,899 |
| 29 Dec 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1,670 |
| 28 Dec 2023 | 2.2900 | 2.2900 | 2.2370 | 2.2400 | 2.2400 | 21,290 |
| 27 Dec 2023 | 2.2500 | 2.3000 | 2.2500 | 2.2800 | 2.2800 | 26,348 |
| 26 Dec 2023 | 2.4000 | 2.4300 | 2.3650 | 2.3800 | 2.3800 | 23,464 |
| 22 Dec 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2,809 |
| 21 Dec 2023 | 2.4100 | 2.4100 | 2.2450 | 2.2500 | 2.2500 | 11,551 |
| 20 Dec 2023 | 2.2600 | 2.4280 | 2.2388 | 2.2388 | 2.2388 | 31,017 |
| 19 Dec 2023 | 2.2900 | 2.4200 | 2.2900 | 2.3000 | 2.3000 | 17,626 |
| 18 Dec 2023 | 1.9500 | 2.3000 | 1.9500 | 2.2500 | 2.2500 | 103,795 |
| 15 Dec 2023 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | 75,311 |
| 14 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 13 Dec 2023 | 2.3600 | 2.3600 | 1.9700 | 2.1000 | 2.1000 | 82,784 |
| 12 Dec 2023 | 2.0700 | 2.1080 | 1.9700 | 1.9700 | 1.9700 | 111,456 |
| 11 Dec 2023 | 2.1800 | 2.1800 | 2.0300 | 2.1500 | 2.1500 | 50,772 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.