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 (%)
Aug 31, 2018 0.0194 0.0194 0.0194 0 +0.00(+0.00%)
Aug 30, 2018 0.0133 0.0194 0.0133 0.0194 200 +0.00(+0.00%)
Aug 29, 2018 0.0194 0.0194 0.0194 112 +0.00(+0.00%)
Aug 28, 2018 0.0191 0.0194 0.0130 0.0194 25,257 +0.00(+0.00%)
Aug 24, 2018 0.0194 0.0194 0.0194 0 +0.00(+0.00%)
Aug 23, 2018 0.0194 0.0194 0.0194 0.0194 4,999 +0.00(+0.00%)
Aug 21, 2018 0.0194 0.0194 0.0194 0 -0.00(-0.51%)
Aug 17, 2018 0.0195 0.0195 0.0195 0 +0.00(+0.00%)
Aug 15, 2018 0.0195 0.0195 0.0195 0 +0.01(+39.29%)
Aug 14, 2018 0.0140 0.0140 0.0140 0.0140 7,502 -0.01(-28.21%)
Aug 13, 2018 0.0195 0.0195 0.0195 0.0195 4,999 +0.00(+14.71%)
Aug 10, 2018 0.0151 0.0170 0.0151 0.0170 9,900 +0.00(+12.58%)
Aug 09, 2018 0.0170 0.0170 0.0131 0.0151 152,993 -0.00(-22.56%)
Aug 08, 2018 0.0195 0.0195 0.0195 0.0195 5,025 +0.00(+0.00%)
Aug 03, 2018 0.0195 0.0195 0.0195 0 -0.00(-11.36%)
Jul 31, 2018 0.0220 0.0220 0.0220 0 +0.00(+29.41%)
Jul 30, 2018 0.0180 0.0180 0.0150 0.0170 549,487 -0.00(-15.00%)
Jul 26, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 25, 2018 0.0200 0.0200 0.0200 0.0200 9,998 +0.00(+17.65%)
Jul 24, 2018 0.0161 0.0200 0.0161 0.0170 12,602 -0.00(-15.00%)
Jul 23, 2018 0.0161 0.0200 0.0161 0.0200 15,798 +0.00(+0.00%)
Jul 20, 2018 0.0200 0.0200 0.0161 0.0200 20,149 +0.00(+0.00%)
Jul 19, 2018 0.0200 0.0200 0.0200 0.0200 52,499 +0.00(+9.59%)
Jul 18, 2018 0.0181 0.0182 0.0181 0.0182 9,998 +0.00(+0.83%)
Jul 17, 2018 0.0200 0.0200 0.0181 0.0181 216,087 -0.00(-9.50%)
Jul 16, 2018 0.0214 0.0240 0.0200 0.0200 20,999 -0.00(-19.68%)
Jul 13, 2018 0.0249 0.0249 0.0249 0.0249 4,999 +0.00(+0.40%)
Jul 12, 2018 0.0248 0.0248 0.0248 0.0248 5,533 -0.00(-0.40%)
Jul 11, 2018 0.0249 0.0249 0.0249 0.0249 14,999 +0.00(+18.57%)
Jul 10, 2018 0.0250 0.0250 0.0210 0.0210 14,999 -0.00(-12.86%)
Jul 09, 2018 0.0210 0.0241 0.0210 0.0241 42,502 +0.00(+0.42%)
Jul 06, 2018 0.0240 0.0240 0.0240 0.0240 5,049 -0.00(-9.43%)
Jul 05, 2018 0.0210 0.0270 0.0210 0.0265 146,105 +0.00(+10.88%)
Jul 03, 2018 0.0239 0.0239 0.0239 0 -0.00(-7.72%)
Jul 02, 2018 0.0259 0.0259 0.0259 0.0259 29,211 +0.00(+22.75%)
Jun 29, 2018 0.0234 0.0234 0.0211 0.0211 7,342 +0.00(+0.72%)
Jun 28, 2018 0.0250 0.0260 0.0209 0.0209 524,899 -0.01(-23.82%)
Jun 27, 2018 0.0241 0.0275 0.0220 0.0275 776,000 +0.00(+8.70%)
Jun 26, 2018 0.0260 0.0264 0.0250 0.0253 60,000 -0.00(-4.53%)
Jun 25, 2018 0.0245 0.0265 0.0222 0.0265 385,000 +0.01(+26.19%)
Jun 22, 2018 0.0205 0.0210 0.0183 0.0210 194,999 +0.00(+16.02%)
Jun 21, 2018 0.0200 0.0200 0.0181 0.0181 26,000 -0.00(-12.98%)
Jun 20, 2018 0.0230 0.0240 0.0206 0.0208 187,003 -0.00(-7.76%)
Jun 19, 2018 0.0248 0.0253 0.0200 0.0226 596,835 +0.00(+2.50%)
Jun 18, 2018 0.0209 0.0250 0.0209 0.0220 1,731,411 +0.00(+5.26%)
Jun 15, 2018 0.0199 0.0209 0.0199 0.0209 569,076 +0.00(+5.03%)
Jun 14, 2018 0.0182 0.0199 0.0182 0.0199 5,099 +0.00(+0.00%)
Jun 13, 2018 0.0171 0.0199 0.0170 0.0199 90,200 +0.00(+0.00%)
Jun 12, 2018 0.0174 0.0199 0.0174 0.0199 31,040 +0.00(+14.37%)
Jun 11, 2018 0.0171 0.0174 0.0170 0.0174 201,400 -0.00(-12.56%)
Jun 08, 2018 0.0199 0.0199 0.0199 0.0199 75,001 -0.00(-7.31%)
Jun 07, 2018 0.0199 0.0220 0.0199 0.0215 263,125 +0.00(+7.89%)
Jun 06, 2018 0.0199 0.0199 0.0199 0.0199 11,375 -0.00(-7.44%)
Jun 04, 2018 0.0215 0.0215 0.0215 13 +0.00(+0.00%)
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.