Dark

DAR
DARELLE ONLINE SOLUTIONS INC
stock CVE

Inactive

Jun 18, 2019

0.0100CAD-50.000%(-0.0100)1,250

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-06-18	0.0100	0.0100	0.0100	0.0100	-50.000%	1,250	0.000%
2019-05-24	0.0200	0.0200	0.0150	0.0200	+100.000%	77,000	-50.000%
2019-04-12	0.0100	0.0150	0.0100	0.0100	-33.333%	67,000	0.000%
2019-04-11	0.0150	0.0150	0.0150	0.0150	-25.000%	100,000	-33.333%
2019-03-15	0.0200	0.0200	0.0200	0.0200	0.000%	150,000	-50.000%
2019-03-08	0.0200	0.0200	0.0200	0.0200	+33.333%	5,000	-50.000%
2019-03-07	0.0150	0.0150	0.0150	0.0150	0.000%	2,000	-33.333%
2019-02-22	0.0150	0.0150	0.0150	0.0150	0.000%	375,000	-33.333%
2019-02-11	0.0150	0.0150	0.0150	0.0150	0.000%	10,000	-33.333%
2019-02-07	0.0150	0.0150	0.0150	0.0150	0.000%	4,312	-33.333%
2019-02-04	0.0150	0.0150	0.0150	0.0150	-25.000%	1,750	-33.333%
2019-01-25	0.0200	0.0200	0.0150	0.0200	0.000%	307,000	-50.000%
2019-01-24	0.0200	0.0200	0.0200	0.0200	0.000%	272,000	-50.000%
2019-01-23	0.0200	0.0200	0.0200	0.0200	0.000%	150,000	-50.000%
2019-01-22	0.0200	0.0200	0.0200	0.0200	-20.000%	58,000	-50.000%
2019-01-18	0.0250	0.0250	0.0250	0.0250	0.000%	50,000	-60.000%
2019-01-08	0.0250	0.0250	0.0250	0.0250	0.000%	1,000	-60.000%
2019-01-07	0.0250	0.0250	0.0250	0.0250	+25.000%	30,000	-60.000%
2018-12-31	0.0200	0.0200	0.0200	0.0200	+33.333%	200,000	-50.000%
2018-12-19	0.0150	0.0200	0.0150	0.0150	-25.000%	141,000	-33.333%
2018-12-12	0.0200	0.0200	0.0200	0.0200	0.000%	6,000	-50.000%
2018-12-11	0.0200	0.0200	0.0200	0.0200	0.000%	3,700	-50.000%
2018-12-10	0.0200	0.0200	0.0200	0.0200	0.000%	3,000	-50.000%
2018-12-07	0.0200	0.0200	0.0200	0.0200	0.000%	2,000	-50.000%
2018-12-06	0.0200	0.0250	0.0150	0.0200	-20.000%	112,000	-50.000%
2018-12-03	0.0250	0.0250	0.0250	0.0250	+25.000%	66,000	-60.000%
2018-11-30	0.0200	0.0200	0.0200	0.0200	0.000%	10,000	-50.000%
2018-11-22	0.0200	0.0200	0.0200	0.0200	-20.000%	2,625	-50.000%
2018-10-29	0.0250	0.0250	0.0250	0.0250	0.000%	100,000	-60.000%
2018-10-12	0.0250	0.0250	0.0250	0.0250	+25.000%	1,217	-60.000%
2018-10-10	0.0200	0.0200	0.0200	0.0200	0.000%	20,000	-50.000%
2018-10-04	0.0200	0.0200	0.0200	0.0200	0.000%	3,000	-50.000%
2018-09-27	0.0200	0.0200	0.0200	0.0200	0.000%	3,000	-50.000%
2018-09-26	0.0200	0.0200	0.0200	0.0200	-20.000%	5,000	-50.000%
2018-09-21	0.0250	0.0250	0.0150	0.0250	+25.000%	48,000	-60.000%
2018-09-14	0.0200	0.0200	0.0200	0.0200	0.000%	36,000	-50.000%
2018-09-12	0.0200	0.0200	0.0200	0.0200	0.000%	19,000	-50.000%
2018-09-11	0.0200	0.0200	0.0150	0.0200	0.000%	88,000	-50.000%
2018-09-10	0.0200	0.0200	0.0200	0.0200	+33.333%	85,000	-50.000%
2018-08-21	0.0150	0.0150	0.0150	0.0150	-25.000%	9,785	-33.333%
2018-08-20	0.0200	0.0200	0.0200	0.0200	0.000%	180,000	-50.000%
2018-08-16	0.0200	0.0200	0.0200	0.0200	0.000%	100,000	-50.000%
2018-08-13	0.0200	0.0200	0.0200	0.0200	-20.000%	90,000	-50.000%
2018-08-10	0.0250	0.0250	0.0250	0.0250	+25.000%	50,000	-60.000%
2018-08-09	0.0200	0.0200	0.0200	0.0200	-20.000%	3,000	-50.000%
2018-08-07	0.0250	0.0450	0.0200	0.0250	-44.444%	1,143,700	-60.000%
2018-08-03	0.0450	0.0500	0.0400	0.0450	+12.500%	292,000	-77.778%
2018-08-02	0.0400	0.0400	0.0250	0.0400	+100.000%	570,500	-75.000%
2018-08-01	0.0200	0.0200	0.0200	0.0200	-20.000%	130,000	-50.000%
2018-07-31	0.0250	0.0250	0.0250	0.0250	0.000%	110,000	-60.000%
2018-07-27	0.0250	0.0250	0.0250	0.0250	0.000%	100,000	-60.000%
2018-07-26	0.0250	0.0250	0.0250	0.0250	0.000%	1,000	-60.000%
2018-07-25	0.0250	0.0250	0.0250	0.0250	0.000%	1,937	-60.000%
2018-07-20	0.0250	0.0250	0.0250	0.0250	+25.000%	20,000	-60.000%
2018-07-13	0.0200	0.0200	0.0200	0.0200	0.000%	100,000	-50.000%
2018-07-05	0.0200	0.0200	0.0200	0.0200	0.000%	42,000	-50.000%
2018-06-29	0.0200	0.0250	0.0200	0.0200	0.000%	50,000	-50.000%
2018-06-26	0.0200	0.0200	0.0200	0.0200	0.000%	2,000	-50.000%
2018-06-22	0.0200	0.0250	0.0200	0.0200	-20.000%	100,000	-50.000%
2018-06-13	0.0250	0.0250	0.0250	0.0250	0.000%	5,000	-60.000%
2018-06-12	0.0250	0.0250	0.0250	0.0250	-16.667%	4,000	-60.000%
2018-06-08	0.0300	0.0300	0.0250	0.0300	0.000%	52,000	-66.667%
2018-06-01	0.0300	0.0300	0.0300	0.0300	+20.000%	57,000	-66.667%
2018-04-27	0.0250	0.0250	0.0250	0.0250	0.000%	11,000	-60.000%
2018-04-26	0.0250	0.0250	0.0250	0.0250	-16.667%	105,000	-60.000%
2018-04-19	0.0300	0.0300	0.0300	0.0300	+20.000%	169,000	-66.667%
2018-04-13	0.0250	0.0250	0.0250	0.0250	-16.667%	3,000	-60.000%
2018-04-10	0.0300	0.0300	0.0300	0.0300	+20.000%	20,000	-66.667%
2018-04-05	0.0250	0.0250	0.0250	0.0250	0.000%	2,000	-60.000%
2018-03-26	0.0250	0.0250	0.0250	0.0250	-16.667%	76,000	-60.000%
2018-03-23	0.0300	0.0300	0.0300	0.0300	0.000%	24,000	-66.667%
2018-03-16	0.0300	0.0300	0.0300	0.0300	0.000%	157,000	-66.667%
2018-03-15	0.0300	0.0350	0.0300	0.0300	0.000%	192,000	-66.667%
2018-03-13	0.0300	0.0350	0.0300	0.0300	-25.000%	97,000	-66.667%
2018-03-06	0.0400	0.0400	0.0400	0.0400	+14.286%	250,000	-75.000%
2018-03-05	0.0350	0.0350	0.0350	0.0350	0.000%	87,000	-71.429%
2018-02-22	0.0350	0.0350	0.0350	0.0350	0.000%	100,000	-71.429%
2018-02-20	0.0350	0.0350	0.0350	0.0350	-22.222%	3,000	-71.429%
2018-02-09	0.0450	0.0450	0.0350	0.0450	0.000%	17,000	-77.778%
2018-02-08	0.0450	0.0450	0.0400	0.0450	+28.571%	50,937	-77.778%
2018-01-23	0.0350	0.0350	0.0350	0.0350	-22.222%	101,000	-71.429%
2018-01-17	0.0450	0.0450	0.0450	0.0450	+12.500%	2,000	-77.778%
2018-01-09	0.0400	0.0400	0.0400	0.0400	+33.333%	165,232	-75.000%
2017-12-22	0.0300	0.0300	0.0300	0.0300	0.000%	2,000	-66.667%
2017-12-20	0.0300	0.0350	0.0300	0.0300	-25.000%	100,000	-66.667%
2017-12-18	0.0400	0.0400	0.0400	0.0400	0.000%	75,000	-75.000%
2017-12-13	0.0400	0.0400	0.0400	0.0400	0.000%	25,000	-75.000%
2017-12-08	0.0400	0.0400	0.0400	0.0400	0.000%	2,000	-75.000%
2017-12-05	0.0400	0.0400	0.0400	0.0400	+33.333%	50,000	-75.000%
2017-11-29	0.0300	0.0300	0.0300	0.0300	-25.000%	100,000	-66.667%
2017-11-28	0.0400	0.0400	0.0400	0.0400	0.000%	226,000	-75.000%
2017-11-27	0.0400	0.0400	0.0400	0.0400	0.000%	2,000	-75.000%
2017-11-23	0.0400	0.0400	0.0400	0.0400	0.000%	10,000	-75.000%
2017-11-21	0.0400	0.0400	0.0400	0.0400	+33.333%	2,000	-75.000%
2017-11-15	0.0300	0.0300	0.0300	0.0300	0.000%	1,000	-66.667%
2017-11-08	0.0300	0.0300	0.0300	0.0300	0.000%	12,500	-66.667%
2017-10-26	0.0300	0.0300	0.0300	0.0300	0.000%	100,000	-66.667%
2017-10-24	0.0300	0.0300	0.0300	0.0300	0.000%	7,500	-66.667%
2017-10-23	0.0300	0.0300	0.0300	0.0300	-14.286%	8,000	-66.667%
2017-10-11	0.0350	0.0400	0.0350	0.0350	-12.500%	15,000	-71.429%
2017-10-02	0.0400	0.0400	0.0300	0.0400	+60.000%	305,000	-75.000%
2017-09-28	0.0250	0.0250	0.0250	0.0250	0.000%	2,500	-60.000%
2017-09-22	0.0250	0.0250	0.0250	0.0250	0.000%	150,000	-60.000%
2017-09-12	0.0250	0.0250	0.0250	0.0250	-16.667%	2,875	-60.000%
2017-09-07	0.0300	0.0300	0.0300	0.0300	+50.000%	110,000	-66.667%
2017-09-01	0.0200	0.0200	0.0200	0.0200	-20.000%	50,000	-50.000%
2017-08-30	0.0250	0.0250	0.0250	0.0250	+25.000%	5,000	-60.000%
2017-08-28	0.0200	0.0250	0.0200	0.0200	-20.000%	50,000	-50.000%
2017-08-24	0.0250	0.0250	0.0250	0.0250	0.000%	1,000	-60.000%
2017-08-18	0.0250	0.0250	0.0250	0.0250	0.000%	80,000	-60.000%
2017-08-14	0.0250	0.0250	0.0250	0.0250	0.000%	2,000	-60.000%
2017-08-04	0.0250	0.0250	0.0250	0.0250	+25.000%	25,125	-60.000%
2017-08-01	0.0200	0.0200	0.0200	0.0200	0.000%	2,000	-50.000%
2017-07-25	0.0200	0.0250	0.0200	0.0200	-20.000%	105,000	-50.000%
2017-07-24	0.0250	0.0250	0.0250	0.0250	0.000%	200,000	-60.000%
2017-07-17	0.0250	0.0250	0.0250	0.0250	-16.667%	2,000	-60.000%
2017-07-14	0.0300	0.0300	0.0300	0.0300	+20.000%	25,000	-66.667%
2017-07-11	0.0250	0.0250	0.0250	0.0250	-16.667%	100,000	-60.000%
2017-07-07	0.0300	0.0300	0.0300	0.0300	0.000%	35,000	-66.667%
2017-07-05	0.0300	0.0300	0.0300	0.0300	-14.286%	50,000	-66.667%
2017-07-04	0.0350	0.0350	0.0350	0.0350	+16.667%	100,000	-71.429%
2017-06-28	0.0300	0.0300	0.0250	0.0300	+50.000%	60,000	-66.667%
2017-06-27	0.0200	0.0200	0.0200	0.0200	0.000%	90,000	-50.000%
2017-06-26	0.0200	0.0250	0.0200	0.0200	-20.000%	9,000	-50.000%
2017-06-23	0.0250	0.0250	0.0250	0.0250	0.000%	60,000	-60.000%
2017-06-22	0.0250	0.0250	0.0250	0.0250	-16.667%	200,000	-60.000%
2017-06-12	0.0300	0.0300	0.0300	0.0300	0.000%	30,000	-66.667%
2017-05-16	0.0300	0.0300	0.0300	0.0300	+20.000%	33,000	-66.667%
2017-05-12	0.0250	0.0350	0.0250	0.0250	-16.667%	2,000	-60.000%
2017-04-26	0.0300	0.0300	0.0300	0.0300	-14.286%	16,750	-66.667%
2017-04-25	0.0350	0.0350	0.0350	0.0350	+40.000%	30,000	-71.429%
2017-04-18	0.0250	0.0300	0.0250	0.0250	-16.667%	6,000	-60.000%
2017-04-13	0.0300	0.0300	0.0300	0.0300	-14.286%	14,000	-66.667%
2017-03-20	0.0350	0.0350	0.0350	0.0350	0.000%	42,000	-71.429%
2017-03-14	0.0350	0.0350	0.0350	0.0350	0.000%	5,000	-71.429%
2017-03-13	0.0350	0.0350	0.0350	0.0350	-30.000%	3,187	-71.429%
2017-02-22	0.0500	0.0500	0.0500	0.0500	0.000%	5,000	-80.000%
2017-02-15	0.0500	0.0500	0.0500	0.0500	+25.000%	14,000	-80.000%
2017-02-01	0.0400	0.0400	0.0400	0.0400	-20.000%	142,000	-75.000%
2017-01-20	0.0500	0.0500	0.0500	0.0500	+11.111%	2,000	-80.000%
2017-01-10	0.0450	0.0450	0.0400	0.0450	+28.571%	35,000	-77.778%
2017-01-06	0.0350	0.0350	0.0350	0.0350	+40.000%	22,000	-71.429%
2016-12-20	0.0250	0.0300	0.0250	0.0250	-28.571%	94,000	-60.000%
2016-12-13	0.0350	0.0400	0.0350	0.0350	-12.500%	188,000	-71.429%
2016-12-09	0.0400	0.0400	0.0400	0.0400	0.000%	22,000	-75.000%
2016-12-07	0.0400	0.0400	0.0400	0.0400	0.000%	178,000	-75.000%
2016-12-06	0.0400	0.0400	0.0400	0.0400	0.000%	1,000	-75.000%
2016-11-09	0.0400	0.0400	0.0400	0.0400	-11.111%	1,564	-75.000%
2016-11-07	0.0450	0.0450	0.0400	0.0450	0.000%	45,000	-77.778%
2016-11-02	0.0450	0.0450	0.0450	0.0450	-25.000%	140,294	-77.778%
2016-10-26	0.0600	0.0600	0.0400	0.0600	+33.333%	81,000	-83.333%
2016-09-07	0.0450	0.0450	0.0450	0.0450	0.000%	1,000	-77.778%
2016-09-01	0.0450	0.0450	0.0450	0.0450	0.000%	6,000	-77.778%
2016-08-30	0.0450	0.0450	0.0450	0.0450	0.000%	2,000	-77.778%
2016-08-24	0.0450	0.0500	0.0250	0.0450	+28.571%	217,232	-77.778%
2016-08-18	0.0350	0.0350	0.0350	0.0350	-12.500%	50,000	-71.429%
2016-08-17	0.0400	0.0400	0.0300	0.0400	+60.000%	200,000	-75.000%
2016-08-04	0.0250	0.0250	0.0250	0.0250	0.000%	1,375	-60.000%
2016-08-02	0.0250	0.0250	0.0250	0.0250	+25.000%	4,000	-60.000%
2016-06-16	0.0200	0.0200	0.0200	0.0200	0.000%	1,250	-50.000%
2016-05-31	0.0200	0.0250	0.0200	0.0200	-20.000%	50,000	-50.000%
2016-05-30	0.0250	0.0250	0.0250	0.0250	0.000%	6,618	-60.000%
2016-04-27	0.0250	0.0250	0.0250	0.0250	+25.000%	4,587	-60.000%
2016-04-25	0.0200	0.0200	0.0200	0.0200	0.000%	5,000	-50.000%
2016-04-22	0.0200	0.0200	0.0200	0.0200	-20.000%	7,000	-50.000%
2016-04-11	0.0250	0.0250	0.0250	0.0250	-16.667%	7,000	-60.000%
2016-03-16	0.0300	0.0300	0.0300	0.0300	0.000%	1,000	-66.667%
2016-02-29	0.0300	0.0300	0.0200	0.0300	+50.000%	16,375	-66.667%
2016-02-09	0.0200	0.0200	0.0200	0.0200	-33.333%	1,000	-50.000%
2015-12-31	0.0300	0.0300	0.0250	0.0300	+20.000%	169,000	-66.667%
2015-12-23	0.0250	0.0250	0.0250	0.0250	0.000%	2,500	-60.000%
2015-12-22	0.0250	0.0250	0.0250	0.0250	0.000%	1,375	-60.000%
2015-12-16	0.0250	0.0250	0.0250	0.0250	-16.667%	5,250	-60.000%
2015-12-04	0.0300	0.0300	0.0250	0.0300	-14.286%	46,000	-66.667%
2015-11-18	0.0350	0.0350	0.0350	0.0350	-12.500%	4,812	-71.429%
2015-11-04	0.0400	0.0400	0.0400	0.0400	-20.000%	208,750	-75.000%
2015-10-30	0.0500	0.0500	0.0500	0.0500	+25.000%	1,000	-80.000%
2015-10-29	0.0400	0.0400	0.0400	0.0400	0.000%	2,400	-75.000%
2015-10-23	0.0400	0.0400	0.0400	0.0400	-20.000%	4,000	-75.000%
2015-10-20	0.0500	0.0500	0.0500	0.0500	0.000%	4,000	-80.000%
2015-10-13	0.0500	0.0500	0.0500	0.0500	0.000%	2,000	-80.000%
2015-10-07	0.0500	0.0500	0.0500	0.0500	0.000%	1,562	-80.000%
2015-09-24	0.0500	0.0500	0.0500	0.0500	0.000%	3,000	-80.000%
2015-09-17	0.0500	0.0500	0.0500	0.0500	0.000%	10,000	-80.000%
2015-09-14	0.0500	0.0500	0.0400	0.0500	+11.111%	31,000	-80.000%
2015-09-09	0.0450	0.0450	0.0450	0.0450	-10.000%	11,000	-77.778%
2015-09-03	0.0500	0.0500	0.0500	0.0500	0.000%	4,375	-80.000%
2015-09-01	0.0500	0.0500	0.0300	0.0500	+150.000%	92,000	-80.000%
2015-08-20	0.0200	0.0200	0.0200	0.0200	0.000%	1,000	-50.000%
2015-08-14	0.0200	0.0250	0.0200	0.0200	0.000%	5,437	-50.000%
2015-08-07	0.0200	0.0200	0.0200	0.0200	-20.000%	15,000	-50.000%
2015-08-04	0.0250	0.0250	0.0200	0.0250	-16.667%	162,200	-60.000%
2015-07-27	0.0300	0.0300	0.0300	0.0300	-14.286%	7,000	-66.667%
2015-07-14	0.0350	0.0350	0.0250	0.0350	+75.000%	100,000	-71.429%
2015-07-08	0.0200	0.0250	0.0200	0.0200	0.000%	315,000	-50.000%
2015-07-07	0.0200	0.0200	0.0200	0.0200	-33.333%	225,000	-50.000%
2015-07-06	0.0300	0.0300	0.0300	0.0300	0.000%	5,000	-66.667%
2015-06-29	0.0300	0.0300	0.0300	0.0300	0.000%	1,000	-66.667%
2015-06-25	0.0300	0.0300	0.0250	0.0300	0.000%	373,000	-66.667%
2015-06-24	0.0300	0.0300	0.0300	0.0300	-14.286%	40,700	-66.667%
2015-06-22	0.0350	0.0350	0.0350	0.0350	-12.500%	24,000	-71.429%
2015-06-17	0.0400	0.0400	0.0300	0.0400	+33.333%	14,625	-75.000%
2015-06-11	0.0300	0.0350	0.0300	0.0300	-14.286%	5,000	-66.667%
2015-06-10	0.0350	0.0350	0.0300	0.0350	+16.667%	24,000	-71.429%
2015-05-08	0.0300	0.0350	0.0300	0.0300	-14.286%	159,000	-66.667%
2015-04-22	0.0350	0.0350	0.0350	0.0350	-12.500%	4,000	-71.429%
2015-04-15	0.0400	0.0400	0.0400	0.0400	0.000%	9,000	-75.000%
2015-04-14	0.0400	0.0400	0.0400	0.0400	-11.111%	32,000	-75.000%
2015-04-13	0.0450	0.0450	0.0450	0.0450	-18.182%	52,000	-77.778%
2015-04-08	0.0550	0.0550	0.0550	0.0550	+22.222%	4,000	-81.818%
2015-04-07	0.0450	0.0450	0.0450	0.0450	+12.500%	20,000	-77.778%
2015-04-06	0.0400	0.0400	0.0350	0.0400	+33.333%	20,000	-75.000%
2015-04-01	0.0300	0.0300	0.0300	0.0300	-14.286%	318,000	-66.667%
2015-03-26	0.0350	0.0350	0.0350	0.0350	0.000%	12,000	-71.429%
2015-03-25	0.0350	0.0350	0.0300	0.0350	0.000%	204,913	-71.429%
2015-03-23	0.0350	0.0550	0.0350	0.0350	+16.667%	202,000	-71.429%
2015-03-19	0.0300	0.0350	0.0300	0.0300	-14.286%	100,000	-66.667%
2015-03-18	0.0350	0.0350	0.0350	0.0350	-53.333%	2,012	-71.429%
2015-03-10	0.0750	0.0750	0.0450	0.0750	+36.364%	16,187	-86.667%
2015-03-06	0.0550	0.0550	0.0550	0.0550	-26.667%	1,625	-81.818%
2015-03-05	0.0750	0.0750	0.0750	0.0750	0.000%	18,000	-86.667%
2015-03-04	0.0750	0.0750	0.0750	0.0750	0.000%	1,062	-86.667%
2015-02-27	0.0750	0.0750	0.0750	0.0750	+66.667%	1,000	-86.667%
2015-02-11	0.0450	0.0450	0.0450	0.0450	0.000%	1,275	-77.778%
2013-06-25	0.0450	0.0450	0.0450	0.0450	0.000%	4,200	-77.778%

.dark-mode .KmKSbJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KmKSbJ{ color: #333333; background-color: white; border: 2px solid #333333; }DARDARELLE ONLINE SOLUTIONS INCstock CVE

DAR
DARELLE ONLINE SOLUTIONS INC
stock CVE