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 (%)
Dec 29, 2023 0.2000 0.2099 0.2000 0.2005 4,405 -0.00(-1.47%)
Dec 28, 2023 0.2100 0.2100 0.1916 0.2035 86,007 -0.01(-2.63%)
Dec 27, 2023 0.2140 0.2210 0.1901 0.2090 138,125 -0.01(-2.34%)
Dec 26, 2023 0.2205 0.2205 0.2140 0.2140 11,075 -0.01(-2.73%)
Dec 22, 2023 0.2250 0.2270 0.2200 0.2200 14,000 +0.01(+2.33%)
Dec 21, 2023 0.2202 0.2210 0.2140 0.2150 59,576 +0.00(+1.42%)
Dec 20, 2023 0.2120 0.2150 0.2100 0.2120 150,085 -0.01(-6.53%)
Dec 19, 2023 0.2397 0.2397 0.2150 0.2268 24,443 -0.01(-5.34%)
Dec 18, 2023 0.2300 0.2397 0.2111 0.2396 132,979 +0.02(+8.61%)
Dec 15, 2023 0.2300 0.2300 0.2111 0.2206 49,112 +0.00(+0.00%)
Dec 14, 2023 0.2300 0.2300 0.2010 0.2206 21,347 -0.02(-7.97%)
Dec 13, 2023 0.2200 0.2399 0.2000 0.2397 101,736 -0.00(-0.12%)
Dec 12, 2023 0.2480 0.2560 0.2200 0.2400 43,300 -0.01(-4.00%)
Dec 11, 2023 0.2600 0.2650 0.2200 0.2500 133,822 +0.00(+0.00%)
Dec 08, 2023 0.2350 0.2500 0.2200 0.2500 84,175 +0.00(+0.04%)
Dec 07, 2023 0.2495 0.2680 0.2315 0.2499 76,357 +0.02(+8.18%)
Dec 06, 2023 0.2000 0.2885 0.1980 0.2310 113,693 +0.02(+10.00%)
Dec 05, 2023 0.2265 0.2450 0.1800 0.2100 111,899 -0.02(-7.08%)
Dec 04, 2023 0.2001 0.2490 0.2001 0.2260 246,210 +0.02(+8.86%)
Dec 01, 2023 0.1850 0.2201 0.1750 0.2076 102,956 +0.02(+12.22%)
Nov 30, 2023 0.1830 0.1950 0.1750 0.1850 112,083 -0.01(-3.09%)
Nov 29, 2023 0.1820 0.2000 0.1820 0.1909 90,533 -0.01(-4.50%)
Nov 28, 2023 0.2390 0.2390 0.1800 0.1999 672,980 -0.04(-16.36%)
Nov 27, 2023 0.2390 0.2391 0.2270 0.2390 21,997 +0.00(+0.00%)
Nov 24, 2023 0.2305 0.2489 0.2120 0.2390 36,534 +0.00(+0.04%)
Nov 22, 2023 0.2470 0.2489 0.2200 0.2389 73,960 -0.01(-3.28%)
Nov 21, 2023 0.2350 0.2470 0.2110 0.2470 80,178 +0.01(+2.66%)
Nov 20, 2023 0.2595 0.2595 0.2406 0.2406 62,892 -0.01(-3.76%)
Nov 17, 2023 0.2650 0.2650 0.2050 0.2500 317,659 -0.02(-5.66%)
Nov 16, 2023 0.3000 0.3000 0.2600 0.2650 68,789 -0.04(-13.11%)
Nov 15, 2023 0.3054 0.3059 0.2910 0.3050 26,452 -0.00(-0.29%)
Nov 14, 2023 0.3090 0.3090 0.3045 0.3059 39,497 +0.00(+1.12%)
Nov 13, 2023 0.3290 0.3290 0.3000 0.3025 218,122 -0.04(-10.77%)
Nov 10, 2023 0.3600 0.3600 0.3025 0.3390 91,391 -0.02(-4.91%)
Nov 09, 2023 0.3650 0.3650 0.3550 0.3565 4,771 +0.00(+0.99%)
Nov 08, 2023 0.3575 0.3650 0.3400 0.3530 184,586 -0.00(-0.56%)
Nov 07, 2023 0.3500 0.3550 0.3285 0.3550 143,600 +0.01(+1.46%)
Nov 06, 2023 0.3125 0.3499 0.3125 0.3499 93,279 +0.05(+15.48%)
Nov 03, 2023 0.3075 0.3390 0.2900 0.3030 303,424 +0.01(+3.41%)
Nov 02, 2023 0.2910 0.3290 0.2800 0.2930 121,001 +0.00(+1.03%)
Nov 01, 2023 0.2548 0.2900 0.2455 0.2900 87,711 +0.04(+13.81%)
Oct 31, 2023 0.2596 0.2596 0.2405 0.2548 80,038 -0.00(-0.08%)
Oct 30, 2023 0.2690 0.2690 0.2550 0.2550 63,059 -0.01(-2.97%)
Oct 27, 2023 0.2690 0.2690 0.2575 0.2628 81,696 -0.01(-2.30%)
Oct 26, 2023 0.3080 0.3080 0.2550 0.2690 170,297 -0.04(-13.23%)
Oct 25, 2023 0.2995 0.3190 0.2850 0.3100 70,092 +0.02(+7.83%)
Oct 24, 2023 0.3250 0.3250 0.2760 0.2875 251,051 -0.05(-15.44%)
Oct 23, 2023 0.3900 0.3900 0.3100 0.3400 168,566 -0.05(-12.82%)
Oct 20, 2023 0.3700 0.3910 0.3490 0.3900 171,363 +0.02(+5.69%)
Oct 19, 2023 0.3200 0.3700 0.3200 0.3690 114,585 +0.05(+15.31%)
Oct 18, 2023 0.3900 0.3900 0.2838 0.3200 598,158 -0.07(-17.95%)
Oct 17, 2023 0.4000 0.4190 0.3510 0.3900 116,219 -0.02(-4.88%)
Oct 16, 2023 0.4397 0.4499 0.4010 0.4100 106,469 -0.03(-5.75%)
Oct 13, 2023 0.4410 0.4540 0.3735 0.4350 414,937 -0.02(-3.76%)
Oct 12, 2023 0.4250 0.4600 0.3999 0.4520 683,439 +0.03(+7.64%)
Oct 11, 2023 0.3600 0.4199 0.3500 0.4199 251,065 +0.03(+8.22%)
Oct 10, 2023 0.3610 0.3880 0.3610 0.3880 84,855 +0.01(+1.44%)
Oct 09, 2023 0.3780 0.3844 0.3700 0.3825 122,044 +0.01(+2.27%)
Oct 06, 2023 0.3589 0.3740 0.3589 0.3740 137,115 +0.01(+3.89%)
Oct 05, 2023 0.3500 0.3600 0.3425 0.3600 56,308 +0.01(+3.96%)
Oct 04, 2023 0.3570 0.3600 0.3400 0.3463 136,703 +0.00(+0.00%)
Oct 03, 2023 0.3660 0.3700 0.3340 0.3463 212,476 -0.02(-5.64%)
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.