Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
DLPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.20 | -0.02 | -1.64% | 1.21 | 1.23 | 1.20 | 20,981 |
| Apr 17 2024 | 1.22 | 0.03 | 2.52% | 1.19 | 1.2499 | 1.19 | 31,314 |
| Apr 16 2024 | 1.19 | -0.07 | -5.56% | 1.28 | 1.28 | 1.18 | 57,942 |
| Apr 15 2024 | 1.26 | 0.02 | 1.25% | 1.23 | 1.27 | 1.23 | 7,000 |
| Apr 12 2024 | 1.2445 | 0.02 | 2.01% | 1.26 | 1.26 | 1.23 | 1,920 |
| Apr 11 2024 | 1.22 | -0.01 | -0.81% | 1.23 | 1.24 | 1.2068 | 10,405 |
| Apr 10 2024 | 1.23 | 0.05 | 4.24% | 1.18 | 1.23 | 1.1793 | 17,387 |
| Apr 09 2024 | 1.18 | -0.02 | -1.67% | 1.17 | 1.25 | 1.15 | 46,494 |
| Apr 08 2024 | 1.20 | 0.05 | 4.35% | 1.16 | 1.20 | 1.15 | 16,858 |
| Apr 05 2024 | 1.15 | -0.05 | -4.17% | 1.20 | 1.20 | 1.03 | 245,018 |
| Apr 04 2024 | 1.20 | 0.01 | 0.84% | 1.17 | 1.24 | 1.17 | 35,118 |
| Apr 03 2024 | 1.19 | -0.15 | -11.19% | 1.31 | 1.3101 | 0.9975 | 267,192 |
| Apr 02 2024 | 1.34 | -0.05 | -3.60% | 1.38 | 1.38 | 1.30 | 49,226 |
| Apr 01 2024 | 1.39 | -0.07 | -4.79% | 1.46 | 1.5197 | 1.37 | 152,544 |
| Mar 28 2024 | 1.46 | 0.06 | 4.29% | 1.37 | 1.50 | 1.37 | 88,244 |
| Mar 27 2024 | 1.40 | 0.03 | 2.19% | 1.38 | 1.42 | 1.38 | 10,193 |
| Mar 26 2024 | 1.37 | -0.03 | -2.14% | 1.37 | 1.435 | 1.346 | 33,531 |
| Mar 25 2024 | 1.40 | 0.04 | 2.94% | 1.34 | 1.44 | 1.3329 | 46,961 |
| Mar 22 2024 | 1.36 | 0.03 | 2.26% | 1.33 | 1.3746 | 1.33 | 18,176 |
| Mar 21 2024 | 1.33 | 0.03 | 2.31% | 1.31 | 1.40 | 1.31 | 11,350 |
| Mar 20 2024 | 1.30 | 0.03 | 2.36% | 1.35 | 1.355 | 1.27 | 9,460 |
| Mar 19 2024 | 1.27 | -0.05 | -3.79% | 1.31 | 1.35 | 1.265 | 45,862 |
| Mar 18 2024 | 1.32 | 0.02 | 1.54% | 1.30 | 1.38 | 1.29 | 18,437 |
| Mar 15 2024 | 1.30 | -0.01 | -0.76% | 1.30 | 1.33 | 1.29 | 29,446 |
| Mar 14 2024 | 1.31 | 0.00 | 0.00% | 1.30 | 1.3143 | 1.29 | 85,984 |
| Mar 13 2024 | 1.31 | -0.02 | -1.50% | 1.33 | 1.36 | 1.30 | 33,571 |
| Mar 12 2024 | 1.33 | -0.03 | -2.21% | 1.37 | 1.37 | 1.30 | 7,101 |
| Mar 11 2024 | 1.36 | 0.03 | 2.26% | 1.34 | 1.41 | 1.34 | 22,371 |
| Mar 08 2024 | 1.33 | 0.02 | 1.53% | 1.32 | 1.35 | 1.30 | 19,542 |
| Mar 07 2024 | 1.31 | -0.01 | -0.76% | 1.34 | 1.35 | 1.30 | 8,549 |
| Mar 06 2024 | 1.32 | -0.02 | -1.12% | 1.31 | 1.37 | 1.3001 | 18,890 |
| Mar 05 2024 | 1.335 | -0.07 | -4.64% | 1.40 | 1.4899 | 1.31 | 149,164 |
| Mar 04 2024 | 1.40 | 0.06 | 4.48% | 1.33 | 1.4299 | 1.28 | 30,704 |
| Mar 01 2024 | 1.34 | 0.01 | 0.75% | 1.30 | 1.38 | 1.28 | 22,416 |
| Feb 29 2024 | 1.33 | -0.04 | -2.92% | 1.37 | 1.39 | 1.28 | 58,868 |
| Feb 28 2024 | 1.37 | 0.09 | 7.03% | 1.34 | 1.40 | 1.30 | 18,689 |
| Feb 27 2024 | 1.28 | 0.04 | 3.23% | 1.21 | 1.3699 | 1.21 | 44,745 |
| Feb 26 2024 | 1.24 | -0.05 | -3.51% | 1.26 | 1.29 | 1.24 | 21,418 |
| Feb 23 2024 | 1.2851 | 0.02 | 1.19% | 1.27 | 1.3055 | 1.20 | 31,768 |
| Feb 22 2024 | 1.27 | -0.04 | -3.05% | 1.25 | 1.314 | 1.22 | 18,296 |
| Feb 21 2024 | 1.31 | 0.00 | 0.00% | 1.30 | 1.345 | 1.2511 | 6,661 |
| Feb 20 2024 | 1.31 | 0.08 | 6.50% | 1.19 | 1.36 | 1.19 | 29,186 |
| Feb 16 2024 | 1.23 | -0.15 | -10.87% | 1.39 | 1.39 | 0.955 | 276,332 |
| Feb 15 2024 | 1.38 | -0.06 | -4.17% | 1.40 | 1.44 | 1.38 | 14,008 |
| Feb 14 2024 | 1.44 | 0.05 | 3.40% | 1.36 | 1.44 | 1.35 | 38,841 |
| Feb 13 2024 | 1.3926 | -0.08 | -5.27% | 1.46 | 1.46 | 1.27 | 30,086 |
| Feb 12 2024 | 1.47 | -0.03 | -2.00% | 1.46 | 1.555 | 1.42 | 22,159 |
| Feb 09 2024 | 1.50 | -0.07 | -4.46% | 1.58 | 1.62 | 1.4426 | 55,995 |
| Feb 08 2024 | 1.57 | 0.16 | 11.35% | 1.39 | 1.62 | 1.39 | 95,905 |
| Feb 07 2024 | 1.41 | 0.00 | 0.00% | 1.40 | 1.448 | 1.39 | 25,392 |
| Feb 06 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.42 | 1.40 | 10,865 |
| Feb 05 2024 | 1.40 | -0.04 | -2.78% | 1.43 | 1.43 | 1.40 | 3,321 |
| Feb 02 2024 | 1.44 | 0.00 | 0.00% | 1.39 | 1.49 | 1.38 | 25,746 |
| Feb 01 2024 | 1.44 | 0.03 | 2.13% | 1.40 | 1.49 | 1.38 | 20,718 |
| Jan 31 2024 | 1.41 | -0.01 | -0.70% | 1.45 | 1.489 | 1.37 | 109,836 |
| Jan 30 2024 | 1.42 | -0.03 | -2.07% | 1.45 | 1.52 | 1.42 | 13,196 |
| Jan 29 2024 | 1.45 | 0.02 | 1.13% | 1.45 | 1.50 | 1.41 | 10,758 |
| Jan 26 2024 | 1.4338 | -0.02 | -1.46% | 1.45 | 1.50 | 1.41 | 19,407 |
| Jan 25 2024 | 1.455 | -0.01 | -0.34% | 1.50 | 1.64 | 1.4001 | 48,383 |
| Jan 24 2024 | 1.46 | -0.04 | -2.67% | 1.55 | 1.55 | 1.44 | 37,843 |
| Jan 23 2024 | 1.50 | 0.06 | 4.17% | 1.44 | 1.50 | 1.3394 | 26,214 |
| Jan 22 2024 | 1.44 | -0.06 | -4.00% | 1.46 | 1.50 | 1.40 | 34,973 |
