Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dalrada Financial Corp (OP: DFCO )

0.1707 -0.0183 (-9.68%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 31, 2024 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 (%)
Jan 31, 2023 0.1450 0.1600 0.1350 0.1600 153,799 +0.02(+15.94%)
Jan 30, 2023 0.1271 0.1540 0.1250 0.1380 120,099 +0.01(+9.44%)
Jan 27, 2023 0.1320 0.1400 0.1250 0.1261 101,330 -0.01(-4.83%)
Jan 26, 2023 0.1450 0.1640 0.1320 0.1325 274,943 -0.03(-17.19%)
Jan 25, 2023 0.1700 0.1700 0.1450 0.1600 296,429 -0.02(-11.11%)
Jan 24, 2023 0.1890 0.1890 0.1595 0.1800 235,598 -0.01(-4.76%)
Jan 23, 2023 0.1840 0.1890 0.1800 0.1890 205,203 +0.00(+1.45%)
Jan 20, 2023 0.1920 0.1920 0.1810 0.1863 77,145 -0.00(-2.46%)
Jan 19, 2023 0.1950 0.1990 0.1800 0.1910 151,493 +0.00(+1.60%)
Jan 18, 2023 0.1510 0.1890 0.1500 0.1880 723,692 +0.03(+18.24%)
Jan 17, 2023 0.1450 0.1650 0.1400 0.1590 323,651 +0.02(+13.57%)
Jan 13, 2023 0.1488 0.1488 0.1342 0.1400 81,433 -0.01(-5.91%)
Jan 12, 2023 0.1200 0.1488 0.1160 0.1488 305,487 +0.03(+22.07%)
Jan 11, 2023 0.1200 0.1250 0.1110 0.1219 463,314 -0.00(-2.09%)
Jan 10, 2023 0.1150 0.1288 0.1143 0.1245 238,707 +0.01(+9.40%)
Jan 09, 2023 0.1125 0.1149 0.1100 0.1138 72,030 -0.00(-0.96%)
Jan 06, 2023 0.0990 0.1185 0.0990 0.1149 150,216 +0.02(+18.45%)
Jan 05, 2023 0.0950 0.0975 0.0925 0.0970 53,245 +0.00(+4.64%)
Jan 04, 2023 0.0900 0.0980 0.0900 0.0927 63,412 -0.00(-2.42%)
Jan 03, 2023 0.0850 0.0978 0.0831 0.0950 332,542 +0.01(+17.28%)
Dec 30, 2022 0.0800 0.0812 0.0765 0.0810 16,993 +0.00(+1.25%)
Dec 29, 2022 0.0834 0.0834 0.0800 0.0800 106,168 -0.00(-3.15%)
Dec 28, 2022 0.0832 0.0842 0.0801 0.0826 188,332 -0.00(-2.02%)
Dec 27, 2022 0.0756 0.0843 0.0756 0.0843 41,076 +0.00(+6.17%)
Dec 23, 2022 0.0794 0.0826 0.0794 0.0794 21,600 +0.00(+3.79%)
Dec 22, 2022 0.0794 0.0845 0.0765 0.0765 34,120 -0.01(-9.47%)
Dec 21, 2022 0.0750 0.0845 0.0750 0.0845 30,908 +0.01(+11.62%)
Dec 20, 2022 0.0750 0.0849 0.0750 0.0757 11,477 -0.00(-2.95%)
Dec 19, 2022 0.0889 0.0889 0.0722 0.0780 31,610 -0.01(-8.24%)
Dec 16, 2022 0.0771 0.0850 0.0770 0.0850 18,483 +0.00(+4.94%)
Dec 15, 2022 0.0849 0.0850 0.0770 0.0810 11,843 +0.00(+0.00%)
Dec 14, 2022 0.0850 0.0850 0.0770 0.0810 40,740 +0.00(+0.00%)
Dec 13, 2022 0.0870 0.0870 0.0803 0.0810 47,875 -0.01(-7.95%)
Dec 12, 2022 0.0841 0.0880 0.0801 0.0880 16,887 +0.00(+3.53%)
Dec 09, 2022 0.0882 0.0900 0.0763 0.0850 315,808 -0.00(-0.12%)
Dec 08, 2022 0.1000 0.1000 0.0851 0.0851 108,868 -0.00(-4.49%)
Dec 07, 2022 0.0849 0.0900 0.0810 0.0891 81,818 +0.00(+4.45%)
Dec 06, 2022 0.0940 0.0940 0.0853 0.0853 85,530 -0.01(-10.12%)
Dec 05, 2022 0.0850 0.0949 0.0850 0.0949 131,472 +0.01(+12.71%)
Dec 02, 2022 0.0817 0.0850 0.0784 0.0842 13,715 +0.01(+7.40%)
Dec 01, 2022 0.0885 0.0885 0.0750 0.0784 152,157 -0.00(-2.00%)
Nov 30, 2022 0.0800 0.0843 0.0775 0.0800 207,766 -0.00(-0.99%)
Nov 29, 2022 0.0820 0.0885 0.0775 0.0808 86,802 +0.00(+1.00%)
Nov 28, 2022 0.0790 0.0850 0.0766 0.0800 53,850 -0.00(-2.44%)
Nov 25, 2022 0.0890 0.0890 0.0655 0.0820 208,378 +0.00(+2.50%)
Nov 23, 2022 0.0800 0.1000 0.0720 0.0800 273,623 +0.00(+2.17%)
Nov 22, 2022 0.0849 0.0849 0.0725 0.0783 394,220 -0.00(-4.63%)
Nov 21, 2022 0.0835 0.0850 0.0791 0.0821 282,727 -0.00(-1.68%)
Nov 18, 2022 0.0890 0.0970 0.0830 0.0835 151,694 +0.00(+0.60%)
Nov 17, 2022 0.0870 0.0870 0.0781 0.0830 342,348 -0.00(-3.49%)
Nov 16, 2022 0.0899 0.0899 0.0850 0.0860 270,515 +0.00(+1.18%)
Nov 15, 2022 0.0950 0.0950 0.0845 0.0850 673,681 -0.01(-10.99%)
Nov 14, 2022 0.0950 0.1050 0.0950 0.0955 275,455 -0.01(-12.39%)
Nov 11, 2022 0.1090 0.1090 0.1000 0.1090 75,206 +0.00(+0.93%)
Nov 10, 2022 0.1118 0.1197 0.0956 0.1080 297,700 -0.01(-4.76%)
Nov 09, 2022 0.1300 0.1300 0.1011 0.1134 118,023 -0.02(-12.09%)
Nov 08, 2022 0.1210 0.1350 0.1200 0.1290 197,809 -0.00(-0.77%)
Nov 07, 2022 0.1400 0.1400 0.1300 0.1300 42,276 -0.01(-8.45%)
Nov 04, 2022 0.1275 0.1450 0.1200 0.1420 477,842 +0.01(+4.57%)
Nov 03, 2022 0.1500 0.1500 0.1200 0.1358 303,812 -0.02(-12.39%)
Nov 02, 2022 0.1500 0.1599 0.1410 0.1550 367,376 +0.01(+5.08%)
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.