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

Dalrada Financial Corp (OP: DFCO )

0.1574 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 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 31, 2022 0.1392 0.1700 0.1392 0.1441 549,660 +0.01(+6.03%)
Oct 28, 2022 0.1490 0.1490 0.1345 0.1359 415,195 -0.01(-9.34%)
Oct 27, 2022 0.1500 0.1500 0.1445 0.1499 273,214 +0.01(+7.07%)
Oct 26, 2022 0.1450 0.1500 0.1370 0.1400 365,608 -0.01(-6.67%)
Oct 25, 2022 0.1400 0.1500 0.1400 0.1500 244,391 +0.01(+9.89%)
Oct 24, 2022 0.1375 0.1400 0.1260 0.1365 65,535 +0.00(+1.26%)
Oct 21, 2022 0.1460 0.1500 0.1300 0.1348 306,975 -0.01(-8.55%)
Oct 20, 2022 0.0950 0.1499 0.0860 0.1474 140,227 +0.05(+48.89%)
Oct 19, 2022 0.0770 0.0990 0.0770 0.0990 128,357 +0.01(+12.50%)
Oct 18, 2022 0.0900 0.0900 0.0850 0.0880 260,725 -0.01(-12.00%)
Oct 17, 2022 0.0870 0.1000 0.0870 0.1000 339,375 +0.01(+11.11%)
Oct 14, 2022 0.0930 0.0930 0.0875 0.0900 109,425 +0.00(+0.00%)
Oct 13, 2022 0.1000 0.1090 0.0875 0.0900 274,297 +0.00(+0.00%)
Oct 12, 2022 0.0975 0.1000 0.0900 0.0900 195,368 -0.01(-14.29%)
Oct 11, 2022 0.1250 0.1250 0.1000 0.1050 356,100 -0.01(-11.84%)
Oct 10, 2022 0.1400 0.1400 0.1191 0.1191 166,779 -0.03(-20.60%)
Oct 07, 2022 0.1340 0.1550 0.1300 0.1500 274,141 +0.01(+9.09%)
Oct 06, 2022 0.1400 0.1400 0.1310 0.1375 218,250 -0.01(-8.33%)
Oct 05, 2022 0.1300 0.1500 0.1300 0.1500 110,925 +0.01(+9.73%)
Oct 04, 2022 0.1500 0.1500 0.1300 0.1367 229,976 -0.01(-8.87%)
Oct 03, 2022 0.1300 0.1600 0.1300 0.1500 350,239 +0.02(+15.38%)
Sep 30, 2022 0.1016 0.1300 0.1016 0.1300 96,200 +0.03(+30.13%)
Sep 29, 2022 0.0996 0.1092 0.0996 0.0999 11,937 +0.00(+5.16%)
Sep 28, 2022 0.1000 0.1000 0.0900 0.0950 273,100 -0.02(-17.39%)
Sep 27, 2022 0.1150 0.1150 0.0850 0.1150 256,329 -0.00(-4.17%)
Sep 26, 2022 0.1200 0.1300 0.1100 0.1200 286,423 -0.01(-10.91%)
Sep 23, 2022 0.1400 0.1498 0.1201 0.1347 27,357 -0.01(-3.79%)
Sep 22, 2022 0.1450 0.1500 0.1310 0.1400 95,272 -0.01(-8.20%)
Sep 21, 2022 0.1600 0.1600 0.1400 0.1525 269,700 -0.02(-10.29%)
Sep 20, 2022 0.1650 0.1700 0.1324 0.1700 351,892 -0.00(-1.85%)
Sep 19, 2022 0.1550 0.1745 0.1350 0.1732 116,923 +0.03(+23.80%)
Sep 16, 2022 0.1020 0.1399 0.0920 0.1399 276,902 +0.03(+27.18%)
Sep 15, 2022 0.1025 0.1100 0.1000 0.1100 327,019 +0.01(+4.86%)
Sep 14, 2022 0.0930 0.1050 0.0851 0.1049 481,599 +0.01(+9.84%)
Sep 13, 2022 0.1050 0.1050 0.0940 0.0955 517,203 -0.01(-5.54%)
Sep 12, 2022 0.1150 0.1150 0.1011 0.1011 653,270 -0.02(-13.96%)
Sep 09, 2022 0.1200 0.1200 0.1150 0.1175 150,156 -0.01(-8.84%)
Sep 08, 2022 0.1204 0.1300 0.1105 0.1289 1,318,048 +0.01(+7.15%)
Sep 07, 2022 0.1000 0.1203 0.0822 0.1203 696,440 +0.02(+20.30%)
Sep 06, 2022 0.1100 0.1100 0.0920 0.1000 617,492 -0.01(-12.20%)
Sep 02, 2022 0.1173 0.1173 0.0918 0.1139 864,497 -0.01(-5.08%)
Sep 01, 2022 0.1199 0.1200 0.1030 0.1200 344,106 +0.01(+9.09%)
Aug 31, 2022 0.1400 0.1585 0.1020 0.1100 866,020 -0.03(-23.61%)
Aug 30, 2022 0.1589 0.1589 0.1120 0.1440 637,591 -0.01(-4.00%)
Aug 29, 2022 0.1600 0.1670 0.1500 0.1500 391,496 -0.02(-10.66%)
Aug 26, 2022 0.1800 0.1868 0.1441 0.1679 450,179 -0.01(-6.46%)
Aug 25, 2022 0.1990 0.2100 0.1795 0.1795 93,395 -0.00(-0.28%)
Aug 24, 2022 0.1800 0.2000 0.1700 0.1800 248,764 +0.02(+14.29%)
Aug 23, 2022 0.1599 0.1650 0.1550 0.1575 457,299 -0.00(-1.44%)
Aug 22, 2022 0.1639 0.1639 0.1500 0.1598 142,331 +0.00(+0.06%)
Aug 19, 2022 0.1650 0.1650 0.1550 0.1597 115,376 -0.00(-0.19%)
Aug 18, 2022 0.1605 0.1699 0.1578 0.1600 56,658 -0.01(-5.83%)
Aug 17, 2022 0.1828 0.1828 0.1555 0.1699 125,860 -0.00(-0.18%)
Aug 16, 2022 0.1997 0.1997 0.1625 0.1702 113,979 +0.01(+4.74%)
Aug 15, 2022 0.1790 0.1978 0.1587 0.1625 196,455 +0.01(+4.50%)
Aug 12, 2022 0.2077 0.2077 0.1555 0.1555 200,324 -0.04(-21.42%)
Aug 11, 2022 0.2575 0.2750 0.1979 0.1979 134,409 -0.06(-22.39%)
Aug 10, 2022 0.2500 0.2670 0.2210 0.2550 17,352 +0.03(+10.92%)
Aug 09, 2022 0.1800 0.2299 0.1700 0.2299 20,050 +0.04(+18.02%)
Aug 08, 2022 0.1993 0.2000 0.1700 0.1948 182,797 +0.01(+5.30%)
Aug 05, 2022 0.2200 0.2200 0.1738 0.1850 112,966 -0.02(-7.50%)
Aug 04, 2022 0.1855 0.2000 0.1673 0.2000 237,952 +0.01(+7.82%)
Aug 03, 2022 0.2000 0.2000 0.1855 0.1855 236,420 -0.02(-9.51%)
Aug 02, 2022 0.2010 0.2050 0.1980 0.2050 240,885 -0.01(-3.94%)
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.