Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
17:31:33 EDT Thu 02 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-02
Z
DLNG
3.6676
3.89
3.6676
3.89
0.20
56,967
205
3.35
4.22
2024-05-01
Z
DLNG
3.79
3.79
3.60
3.69
-0.0783
48,043
163
3.42
4.13
2024-04-30
Z
DLNG
3.85
3.87
3.65
3.74
-0.095
70,752
170
3.40
4.34
2024-04-29
Z
DLNG
3.70
3.87
3.5517
3.84
0.315
209,389
407
3.48
4.34
2024-04-26
Z
DLNG
3.68
3.68
3.42
3.51
0.107
63,198
164
3.11
3.97
2024-04-25
Z
DLNG
3.49
3.50
3.35
3.40
-0.1501
62,460
157
3.11
3.60
2024-04-24
Z
DLNG
3.80
3.8399
3.53
3.55
-0.16
94,094
267
3.02
4.23
2024-04-23
Z
DLNG
3.50
3.71
3.40
3.69
0.135
75,405
278
3.02
3.74
2024-04-22
Z
DLNG
3.45
3.57
3.28
3.57
0.27
144,361
323
3.23
3.90
2024-04-19
Z
DLNG
3.16
3.33
3.16
3.28
0.1307
71,882
252
2.98
3.66
2024-04-18
Z
DLNG
3.17
3.20
3.145
3.16
0.03
26,107
105
3.13
3.33
2024-04-17
Z
DLNG
3.15
3.18
3.12
3.13
-0.0001
48,537
77
2.75
3.47
2024-04-16
Z
DLNG
3.09
3.17
3.07
3.14
0.07
49,674
129
2.75
3.45
2024-04-15
Z
DLNG
3.06
3.1099
3.06
3.0711
0.0011
41,391
92
2.75
3.03
2024-04-12
Z
DLNG
2.99
3.07
2.911
3.07
0.07
50,478
80
2.68
3.34
2024-04-11
Z
DLNG
3.05
3.05
2.99
3.00
-0.025
44,064
97
2.75
3.31
2024-04-10
Z
DLNG
3.02
3.0499
2.96
3.025
0.01
42,433
92
2.89
3.07
2024-04-09
Z
DLNG
3.0478
3.0478
3.00
3.015
-0.02
10,690
39
2.77
3.29
2024-04-08
Z
DLNG
2.98
3.045
2.96
3.02
-0.02
54,322
102
2.47
3.33
2024-04-05
Z
DLNG
2.91
3.07
2.91
3.04
0.14
45,498
75
2.75
3.33
2024-04-04
Z
DLNG
2.90
3.03
2.84
2.90
0.07
62,824
127
2.47
3.31
2024-04-03
Z
DLNG
2.92
3.05
2.86
2.89
0.05
81,294
119
2.53
3.00
2024-04-02
Z
DLNG
2.85
2.95
2.85
2.92
0.0498
25,262
69
2.48
3.25
2024-04-01
Z
DLNG
2.95
2.97
2.805
2.88
-0.10
41,053
119
2.52
3.04
2024-03-29
Z
DLNG
2.72
2.98
2.72
2.93
0.18
0
0
2.64
3.00
2024-03-28
Z
DLNG
2.72
2.98
2.72
2.93
0.18
105,718
113
2.64
3.00
2024-03-27
Z
DLNG
2.65
2.80
2.60
2.75
0.0899
32,340
134
2.69
2.73
2024-03-26
Z
DLNG
2.75
2.795
2.70
2.71
-0.0914
11,533
35
2.35
3.03
2024-03-25
Z
DLNG
2.80
2.805
2.6321
2.80
30,642
140
2.67
3.05
2024-03-22
Z
DLNG
2.76
2.83
2.71
2.78
0.02
8,296
44
2.40
3.14
2024-03-21
Z
DLNG
2.54
2.82
2.54
2.70
0.161
42,382
96
2.65
3.09
2024-03-20
Z
DLNG
2.70
2.715
2.56
2.56
-0.16
39,025
139
2.38
2.94
2024-03-19
Z
DLNG
2.71
2.7747
2.70
2.72
0.0304
14,568
46
2.11
3.06
2024-03-18
Z
DLNG
2.70
2.7307
2.70
2.70
0.0101
8,011
29
2.11
3.05
2024-03-15
Z
DLNG
2.52
2.81
2.27
2.70
-0.04
79,251
144
2.11
3.06
2024-03-14
Z
DLNG
2.81
2.81
2.70
2.75
-0.035
29,246
104
2.60
3.06
2024-03-13
Z
DLNG
2.99
2.99
2.78
2.82
34,019
119
2.52
3.06
2024-03-12
Z
DLNG
2.85
2.89
2.82
2.84
0.04
7,584
50
2.57
3.03
2024-03-11
Z
DLNG
2.92
2.92
2.83
2.84
-0.0202
16,159
85
2.57
3.00
2024-03-08
Z
DLNG
2.91
2.95
2.85
2.89
0.005
30,655
122
2.80
3.23
2024-03-07
Z
DLNG
2.88
2.9199
2.80
2.85
-0.02
56,072
160
2.64
3.02
2024-03-06
Z
DLNG
2.898
2.9743
2.8699
2.87
-0.0401
32,832
138
2.66
3.20
2024-03-05
Z
DLNG
2.88
3.0099
2.83
2.93
0.05
31,612
151
2.81
3.31
2024-03-04
Z
DLNG
2.92
2.9713
2.83
2.83
-0.0953
51,929
131
2.60
3.31
2024-03-01
Z
DLNG
2.955
2.9934
2.91
2.96
-0.02
19,836
75
2.61
3.26
2024-02-29
Z
DLNG
2.90
3.10
2.90
2.98
0.07
50,321
165
2.90
3.16
2024-02-28
Z
DLNG
3.00
3.10
2.90
2.91
-0.08
36,416
132
2.61
3.19
2024-02-27
Z
DLNG
2.96
3.06
2.95
2.99
0.0757
14,194
66
2.61
3.31
2024-02-26
Z
DLNG
2.90
2.94
2.79
2.92
0.0299
21,647
72
2.50
3.45
2024-02-23
Z
DLNG
3.03
3.045
2.81
2.89
-0.17
33,535
122
2.73
3.19
2024-02-22
Z
DLNG
3.11
3.17
3.01
3.02
-0.043
12,982
63
2.70
3.44
2024-02-21
Z
DLNG
3.01
3.1199
3.01
3.063
0.023
23,377
127
2.38
3.19
2024-02-20
Z
DLNG
3.14
3.19
3.03
3.04
-0.08
46,952
225
2.79
3.44
2024-02-19
Z
DLNG
3.00
3.13
3.00
3.125
0.155
0
0
2.75
3.39
2024-02-16
Z
DLNG
3.00
3.13
3.00
3.125
0.155
34,535
111
2.75
3.39
2024-02-15
Z
DLNG
2.91
3.03
2.91
2.97
0.0399
15,347
58
2.38
3.06
2024-02-14
Z
DLNG
2.90
3.00
2.83
2.95
-0.0301
34,813
79
2.54
3.32
2024-02-13
Z
DLNG
3.01
3.01
2.92
3.00
-0.02
10,901
51
2.54
3.27
2024-02-12
Z
DLNG
3.04
3.04
2.9372
3.02
-0.0055
14,169
96
2.55
3.31
2024-02-09
Z
DLNG
2.9258
3.03
2.8801
3.0201
0.0601
22,036
73
2.54
3.32
2024-02-08
Z
DLNG
2.98
3.06
2.87
2.96
-0.03
28,049
78
2.54
3.33
2024-02-07
Z
DLNG
3.00
3.0232
2.9404
2.99
0.025
13,452
61
2.89
3.31
2024-02-06
Z
DLNG
2.85
3.00
2.85
2.98
0.2074
30,341
97
2.89
3.25
2024-02-05
Z
DLNG
2.82
2.842
2.75
2.7707
-0.0493
12,294
68
2.54
2.95