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

Dalrada Financial Corp (OP: DFCO )

0.1625 -0.0075 (-4.41%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 6, 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 30, 2019 0.0206 0.0290 0.0170 0.0290 204,900 +0.01(+21.85%)
Aug 29, 2019 0.0238 0.0238 0.0238 0.0238 4,999 +0.00(+3.48%)
Aug 28, 2019 0.0300 0.0300 0.0230 0.0230 99,798 -0.01(-23.33%)
Aug 27, 2019 0.0230 0.0300 0.0230 0.0300 14,998 +0.00(+0.00%)
Aug 23, 2019 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Aug 22, 2019 0.0290 0.0290 0.0290 0.0290 10,100 +0.00(+2.11%)
Aug 20, 2019 0.0284 0.0284 0.0284 0 +0.00(+5.19%)
Aug 19, 2019 0.0270 0.0270 0.0270 0.0270 9,800 +0.00(+0.00%)
Aug 16, 2019 0.0285 0.0300 0.0206 0.0270 223,500 -0.00(-10.00%)
Aug 15, 2019 0.0293 0.0300 0.0293 0.0300 96,645 +0.00(+0.00%)
Aug 14, 2019 0.0271 0.0315 0.0270 0.0300 105,833 -0.00(-1.96%)
Aug 13, 2019 0.0280 0.0307 0.0261 0.0306 349,402 +0.01(+22.40%)
Aug 12, 2019 0.0345 0.0349 0.0238 0.0250 1,780,123 -0.01(-33.33%)
Aug 09, 2019 0.0360 0.0375 0.0360 0.0375 56,000 +0.00(+10.29%)
Aug 08, 2019 0.0358 0.0358 0.0340 0.0340 30,000 -0.00(-9.33%)
Aug 07, 2019 0.0379 0.0379 0.0370 0.0375 44,309 +0.00(+7.14%)
Aug 06, 2019 0.0350 0.0379 0.0335 0.0350 76,266 +0.00(+9.38%)
Aug 05, 2019 0.0313 0.0320 0.0311 0.0320 65,308 -0.01(-15.79%)
Aug 02, 2019 0.0379 0.0380 0.0379 0.0380 28,700 +0.00(+0.26%)
Aug 01, 2019 0.0353 0.0380 0.0311 0.0379 80,500 -0.00(-0.26%)
Jul 31, 2019 0.0375 0.0439 0.0350 0.0380 312,924 -0.00(-4.52%)
Jul 30, 2019 0.0420 0.0420 0.0379 0.0398 105,000 -0.00(-0.50%)
Jul 29, 2019 0.0395 0.0420 0.0376 0.0400 127,703 +0.00(+13.96%)
Jul 26, 2019 0.0351 0.0351 0.0351 5 +0.00(+0.00%)
Jul 25, 2019 0.0380 0.0380 0.0351 0.0351 85,001 -0.00(-12.25%)
Jul 24, 2019 0.0375 0.0400 0.0375 0.0400 187,502 +0.00(+0.00%)
Jul 23, 2019 0.0300 0.0400 0.0280 0.0400 60,903 -0.00(-9.09%)
Jul 22, 2019 0.0440 0.0440 0.0440 0.0440 5,004 +0.00(+10.28%)
Jul 19, 2019 0.0386 0.0399 0.0350 0.0399 50,100 -0.00(-9.32%)
Jul 18, 2019 0.0368 0.0440 0.0368 0.0440 23,475 +0.01(+18.92%)
Jul 17, 2019 0.0440 0.0440 0.0370 0.0370 78,704 -0.01(-15.91%)
Jul 16, 2019 0.0440 0.0440 0.0438 0.0440 63,583 +0.00(+0.46%)
Jul 15, 2019 0.0397 0.0438 0.0397 0.0438 89,520 +0.00(+10.33%)
Jul 12, 2019 0.0397 0.0397 0.0397 0.0397 30,000 +0.00(+0.76%)
Jul 11, 2019 0.0394 0.0394 0.0394 0.0394 10,000 +0.00(+2.34%)
Jul 10, 2019 0.0405 0.0411 0.0385 0.0385 55,500 -0.00(-3.75%)
Jul 09, 2019 0.0328 0.0400 0.0328 0.0400 64,685 +0.00(+0.00%)
Jul 08, 2019 0.0400 0.0400 0.0400 3 +0.00(+0.00%)
Jul 03, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 02, 2019 0.0400 0.0400 0.0400 0.0400 17,504 +0.01(+17.65%)
Jul 01, 2019 0.0340 0.0340 0.0340 0.0340 30,005 +0.00(+0.00%)
Jun 28, 2019 0.0340 0.0340 0.0340 0.0340 3,100 -0.00(-5.56%)
Jun 26, 2019 0.0360 0.0360 0.0360 0 -0.00(-7.69%)
Jun 25, 2019 0.0380 0.0405 0.0370 0.0390 79,712 -0.00(-2.50%)
Jun 24, 2019 0.0390 0.0400 0.0390 0.0400 40,513 +0.00(+0.25%)
Jun 21, 2019 0.0327 0.0399 0.0327 0.0399 34,000 +0.01(+22.02%)
Jun 20, 2019 0.0327 0.0327 0.0327 0.0327 250 -0.01(-17.22%)
Jun 19, 2019 0.0399 0.0400 0.0395 0.0395 33,203 +0.01(+22.67%)
Jun 18, 2019 0.0321 0.0404 0.0321 0.0322 101,699 -0.01(-19.50%)
Jun 17, 2019 0.0325 0.0400 0.0325 0.0400 36,898 +0.01(+16.96%)
Jun 14, 2019 0.0342 0.0342 0.0342 0.0342 5,000 -0.00(-2.29%)
Jun 13, 2019 0.0345 0.0350 0.0345 0.0350 10,001 +0.01(+17.06%)
Jun 12, 2019 0.0307 0.0307 0.0299 0.0299 3,600 -0.00(-13.08%)
Jun 11, 2019 0.0310 0.0344 0.0290 0.0344 212,479 +0.00(+14.67%)
Jun 10, 2019 0.0376 0.0376 0.0300 0.0300 62,600 -0.01(-22.08%)
Jun 07, 2019 0.0390 0.0390 0.0380 0.0385 90,000 +0.00(+11.59%)
Jun 06, 2019 0.0345 0.0345 0.0345 8 +0.00(+0.00%)
Jun 05, 2019 0.0345 0.0345 0.0345 0.0345 200 -0.01(-19.77%)
Jun 04, 2019 0.0450 0.0450 0.0400 0.0430 56,100 -0.00(-3.37%)
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.