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

Dalrada Financial Corp (OP: DFCO )

0.1707 UNCHANGED
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 (%)
Oct 29, 2021 0.4700 0.4700 0.4000 0.4350 162,180 +0.01(+1.16%)
Oct 28, 2021 0.4900 0.4900 0.4090 0.4300 245,807 -0.03(-6.52%)
Oct 27, 2021 0.4195 0.4800 0.4090 0.4600 636,161 +0.05(+12.61%)
Oct 26, 2021 0.3800 0.4085 412,855 +0.03(+7.50%)
Oct 25, 2021 0.3750 0.3895 0.3500 0.3800 97,979 +0.02(+6.00%)
Oct 22, 2021 0.3500 0.3674 0.3300 0.3585 123,613 +0.03(+8.67%)
Oct 21, 2021 0.3428 0.3428 0.3185 0.3299 22,762 -0.01(-3.51%)
Oct 20, 2021 0.3110 0.3500 0.3110 0.3419 111,463 -0.01(-1.75%)
Oct 19, 2021 0.3275 0.3480 0.3275 0.3480 43,081 +0.03(+10.48%)
Oct 18, 2021 0.3190 0.3275 0.3100 0.3150 13,983 +0.00(+0.32%)
Oct 15, 2021 0.3100 0.3415 0.3000 0.3140 154,228 +0.00(+1.29%)
Oct 14, 2021 0.3001 0.3100 0.3001 0.3100 112,879 +0.00(+0.06%)
Oct 13, 2021 0.3001 0.3099 0.3001 0.3098 8,316 -0.00(-0.03%)
Oct 12, 2021 0.3098 0.3099 0.3000 0.3099 36,655 +0.00(+1.61%)
Oct 11, 2021 0.3098 0.3098 0.3050 0.3050 28,026 +0.00(+0.00%)
Oct 08, 2021 0.3098 0.3098 0.3050 0.3050 17,100 -0.00(-1.55%)
Oct 07, 2021 0.3100 0.3100 0.3035 0.3098 17,590 -0.00(-0.06%)
Oct 06, 2021 0.3095 0.3100 0.3095 0.3100 54,487 +0.00(+0.81%)
Oct 05, 2021 0.3000 0.3100 0.2940 0.3075 22,600 +0.01(+2.50%)
Oct 04, 2021 0.3180 0.3180 0.2887 0.3000 3,890 +0.00(+0.00%)
Oct 01, 2021 0.3100 0.3150 0.3000 0.3000 29,796 +0.00(+0.00%)
Sep 30, 2021 0.3050 0.3050 0.3000 0.3000 25,810 -0.01(-1.64%)
Sep 29, 2021 0.3490 0.3490 0.2861 0.3050 118,321 -0.03(-7.58%)
Sep 28, 2021 0.3052 0.3300 0.2970 0.3300 50,079 +0.00(+0.00%)
Sep 27, 2021 0.3001 0.3300 0.3001 0.3300 28,724 +0.01(+3.13%)
Sep 24, 2021 0.3070 0.3200 0.3002 0.3200 3,861 +0.00(+0.79%)
Sep 23, 2021 0.3020 0.3200 0.2950 0.3175 26,456 +0.01(+2.42%)
Sep 22, 2021 0.3164 0.3164 0.3006 0.3100 9,271 -0.02(-5.78%)
Sep 21, 2021 0.2925 0.3300 0.2925 0.3290 26,995 +0.01(+3.13%)
Sep 20, 2021 0.3190 0.3290 0.3190 0.3190 653 +0.02(+6.19%)
Sep 17, 2021 0.3001 0.3174 0.3000 0.3004 35,415 -0.01(-4.15%)
Sep 16, 2021 0.2723 0.3169 0.2650 0.3134 167,240 +0.03(+12.13%)
Sep 15, 2021 0.2795 0.2795 0.2700 0.2795 8,291 +0.01(+3.14%)
Sep 14, 2021 0.2900 0.2900 0.2626 0.2710 34,486 -0.02(-6.55%)
Sep 13, 2021 0.2540 0.2990 0.2540 0.2900 125,264 +0.04(+14.17%)
Sep 10, 2021 0.2800 0.2890 0.2540 0.2540 88,137 -0.00(-0.20%)
Sep 09, 2021 0.2540 0.2715 0.2540 0.2545 15,418 +0.00(+0.20%)
Sep 08, 2021 0.2600 0.2889 0.2540 0.2540 15,908 +0.00(+0.00%)
Sep 07, 2021 0.2535 0.2570 0.2535 0.2540 12,937 -0.01(-2.31%)
Sep 03, 2021 0.2600 0.2600 0.2530 0.2600 3,194 +0.00(+0.00%)
Sep 02, 2021 0.2520 0.2600 0.2520 0.2600 12,896 +0.00(+0.97%)
Sep 01, 2021 0.2510 0.2575 0.2510 0.2575 5,180 +0.01(+2.59%)
Aug 31, 2021 0.2575 0.2575 0.2510 0.2510 1,500 -0.01(-2.52%)
Aug 30, 2021 0.2700 0.2700 0.2500 0.2575 24,038 -0.01(-4.63%)
Aug 27, 2021 0.2576 0.2700 0.2575 0.2700 35,069 +0.02(+9.31%)
Aug 26, 2021 0.2599 0.2599 0.2470 0.2470 2,012 -0.03(-10.80%)
Aug 25, 2021 0.2500 0.2770 0.2412 0.2769 31,594 +0.03(+10.76%)
Aug 24, 2021 0.2420 0.2849 0.2420 0.2500 20,604 +0.00(+0.00%)
Aug 23, 2021 0.2450 0.2500 0.2450 0.2500 2,501 +0.01(+4.17%)
Aug 20, 2021 0.2455 0.2455 0.2200 0.2400 116,969 -0.00(-0.41%)
Aug 19, 2021 0.2500 0.2500 0.2400 0.2410 38,278 -0.00(-1.95%)
Aug 18, 2021 0.2410 0.2458 0.2410 0.2458 11,215 -0.01(-3.57%)
Aug 17, 2021 0.2310 0.2848 0.2310 0.2549 35,391 +0.01(+2.16%)
Aug 16, 2021 0.2250 0.2495 0.2250 0.2495 81,541 +0.01(+6.22%)
Aug 13, 2021 0.2349 0.2349 0.2200 0.2349 59,589 +0.00(+2.13%)
Aug 12, 2021 0.2350 0.2350 0.2200 0.2300 32,795 -0.00(-1.92%)
Aug 11, 2021 0.2196 0.2350 0.2196 0.2345 67,663 +0.00(+1.96%)
Aug 10, 2021 0.2198 0.2340 0.2198 0.2300 61,970 +0.00(+0.00%)
Aug 09, 2021 0.2200 0.2342 0.2200 0.2300 50,091 +0.00(+0.00%)
Aug 06, 2021 0.2300 0.2342 0.2300 0.2300 24,000 +0.00(+0.00%)
Aug 05, 2021 0.2200 0.2300 0.2200 0.2300 48,588 +0.00(+1.50%)
Aug 04, 2021 0.2350 0.2350 0.2156 0.2266 25,044 +0.02(+7.65%)
Aug 03, 2021 0.2300 0.2399 0.2100 0.2105 83,579 -0.02(-8.48%)
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.