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

Dalrada Financial Corp (OP: DFCO )

0.1557 -0.0033 (-2.08%)
Streaming Delayed Price Updated: 1:24 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 (%)
Jun 30, 2021 0.3205 0.3400 0.3205 0.3400 5,413 +0.00(+0.00%)
Jun 29, 2021 0.3205 0.3400 0.3205 0.3400 25,257 +0.00(+0.00%)
Jun 28, 2021 0.3200 0.3500 0.2810 0.3400 76,306 -0.02(-5.11%)
Jun 25, 2021 0.3100 0.3588 0.3100 0.3583 5,401 -0.00(-0.06%)
Jun 24, 2021 0.3100 0.3588 0.3100 0.3585 38,724 +0.01(+2.43%)
Jun 23, 2021 0.3000 0.3599 0.3000 0.3500 48,357 +0.04(+12.65%)
Jun 22, 2021 0.3400 0.3400 0.2810 0.3107 27,570 -0.04(-10.18%)
Jun 21, 2021 0.3110 0.3480 0.3000 0.3459 63,733 +0.03(+9.29%)
Jun 18, 2021 0.3165 0.3220 0.3000 0.3165 32,565 -0.00(-1.09%)
Jun 17, 2021 0.3200 0.3436 0.3000 0.3200 107,006 +0.00(+0.00%)
Jun 16, 2021 0.3475 0.3475 0.3140 0.3200 14,935 +0.00(+0.00%)
Jun 15, 2021 0.3100 0.3300 0.3100 0.3200 26,950 +0.01(+3.23%)
Jun 14, 2021 0.3600 0.3600 0.3010 0.3100 119,813 -0.05(-13.60%)
Jun 11, 2021 0.3420 0.3800 0.3220 0.3588 102,244 -0.02(-5.43%)
Jun 10, 2021 0.3550 0.3800 0.3530 0.3794 61,754 -0.00(-0.16%)
Jun 09, 2021 0.3800 0.3800 0.3410 0.3800 180,443 +0.00(+0.00%)
Jun 08, 2021 0.3698 0.3800 0.3596 0.3800 98,240 +0.00(+0.13%)
Jun 07, 2021 0.3660 0.3795 0.3600 0.3795 266,772 +0.01(+2.57%)
Jun 04, 2021 0.3975 0.4099 0.3700 0.3700 33,862 -0.02(-3.90%)
Jun 03, 2021 0.4150 0.4200 0.3850 0.3850 15,492 +0.00(+0.39%)
Jun 02, 2021 0.3910 0.4193 0.3835 0.3835 28,436 -0.01(-1.94%)
Jun 01, 2021 0.3910 0.4375 0.3910 0.3911 23,568 +0.00(+0.28%)
May 28, 2021 0.3900 0.4195 0.3900 0.3900 63,243 +0.00(+0.00%)
May 27, 2021 0.3900 0.3900 0.3900 0.3900 2,150 -0.02(-4.88%)
May 26, 2021 0.3690 0.4195 0.3650 0.4100 50,869 +0.04(+12.33%)
May 25, 2021 0.3600 0.3690 0.3600 0.3650 18,819 +0.01(+3.34%)
May 24, 2021 0.3700 0.3700 0.3532 0.3532 10,885 -0.01(-3.31%)
May 21, 2021 0.4000 0.4000 0.3653 0.3653 35,139 -0.03(-8.68%)
May 20, 2021 0.4311 0.4311 0.3650 0.4000 220,458 +0.02(+6.24%)
May 19, 2021 0.4140 0.4400 0.3655 0.3765 77,237 -0.06(-14.43%)
May 18, 2021 0.4360 0.4499 0.3500 0.4400 470,191 -0.01(-1.12%)
May 17, 2021 0.4700 0.4700 0.4400 0.4450 87,553 -0.02(-5.32%)
May 14, 2021 0.4799 0.4800 0.4400 0.4700 47,793 -0.01(-2.08%)
May 13, 2021 0.4400 0.4800 0.4400 0.4800 33,089 +0.04(+9.07%)
May 12, 2021 0.4410 0.4500 0.4400 0.4401 129,539 -0.04(-8.22%)
May 11, 2021 0.4450 0.4800 0.3530 0.4795 150,380 +0.01(+2.02%)
May 10, 2021 0.4200 0.4700 0.3801 0.4700 178,544 +0.00(+0.38%)
May 07, 2021 0.4700 0.4700 0.4101 0.4682 62,438 -0.00(-0.36%)
May 06, 2021 0.4985 0.4985 0.4020 0.4699 49,796 -0.02(-4.10%)
May 05, 2021 0.4990 0.4990 0.4700 0.4900 69,001 +0.00(+0.10%)
May 04, 2021 0.4990 0.4990 0.3410 0.4895 371,399 +0.02(+5.27%)
May 03, 2021 0.5000 0.5024 0.4500 0.4650 104,416 -0.03(-6.96%)
Apr 30, 2021 0.4965 0.5050 0.4703 0.4998 283,900 +0.01(+2.00%)
Apr 29, 2021 0.4699 0.4980 0.4416 0.4900 164,340 +0.03(+6.54%)
Apr 28, 2021 0.4600 0.4980 0.4415 0.4599 393,804 +0.00(+0.00%)
Apr 27, 2021 0.4490 0.4600 0.4390 0.4599 150,298 +0.01(+2.43%)
Apr 26, 2021 0.4300 0.4490 0.4200 0.4490 50,647 +0.01(+2.28%)
Apr 23, 2021 0.4150 0.4400 0.4000 0.4390 34,900 +0.02(+5.78%)
Apr 22, 2021 0.4190 0.4190 0.3781 0.4150 67,823 +0.01(+3.62%)
Apr 21, 2021 0.4090 0.4190 0.3950 0.4005 61,719 +0.00(+0.13%)
Apr 20, 2021 0.4090 0.4090 0.3731 0.4000 99,326 +0.01(+2.56%)
Apr 19, 2021 0.3851 0.4090 0.3701 0.3900 85,109 -0.01(-2.26%)
Apr 16, 2021 0.3710 0.4090 0.3710 0.3990 42,200 +0.01(+2.86%)
Apr 15, 2021 0.3910 0.4005 0.3720 0.3879 28,507 -0.00(-0.79%)
Apr 14, 2021 0.4094 0.4094 0.3908 0.3910 5,836 -0.02(-4.49%)
Apr 13, 2021 0.3610 0.4094 0.3610 0.4094 78,522 +0.02(+4.97%)
Apr 12, 2021 0.4001 0.4095 0.3310 0.3900 204,844 -0.02(-4.76%)
Apr 09, 2021 0.4190 0.4190 0.4000 0.4095 23,600 -0.01(-2.27%)
Apr 08, 2021 0.4100 0.4190 0.4000 0.4190 106,981 +0.01(+2.20%)
Apr 07, 2021 0.3970 0.4100 0.3890 0.4100 234,110 +0.01(+2.76%)
Apr 06, 2021 0.4100 0.4100 0.3900 0.3990 40,731 +0.00(+0.88%)
Apr 05, 2021 0.4100 0.4100 0.3876 0.3955 66,140 +0.00(+0.38%)
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.