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, 2020 0.0938 0.1000 0.0875 0.0900 12,876 -0.01(-5.26%)
Aug 28, 2020 0.0950 0.0950 0.0831 0.0950 56,100 +0.00(+0.00%)
Aug 27, 2020 0.0850 0.0950 0.0850 0.0950 26,815 +0.01(+5.56%)
Aug 26, 2020 0.0820 0.0900 0.0820 0.0900 154,373 +0.00(+5.88%)
Aug 25, 2020 0.0860 0.0900 0.0850 0.0850 40,169 +0.00(+0.00%)
Aug 24, 2020 0.0801 0.0850 0.0801 0.0850 13,994 +0.00(+3.03%)
Aug 21, 2020 0.0850 0.0850 0.0813 0.0825 4,500 +0.01(+6.45%)
Aug 20, 2020 0.0775 0.0850 0.0775 0.0775 86,600 -0.00(-3.13%)
Aug 19, 2020 0.0850 0.0850 0.0800 0.0800 46,000 +0.00(+0.25%)
Aug 18, 2020 0.0850 0.0850 0.0798 0.0798 30,652 -0.01(-6.12%)
Aug 17, 2020 0.0825 0.0850 0.0750 0.0850 32,000 +0.01(+21.43%)
Aug 14, 2020 0.0825 0.0825 0.0700 0.0700 33,200 -0.01(-13.90%)
Aug 13, 2020 0.0775 0.0813 0.0775 0.0813 6,024 +0.01(+8.40%)
Aug 12, 2020 0.0705 0.0800 0.0700 0.0750 102,200 +0.00(+7.14%)
Aug 11, 2020 0.0800 0.0800 0.0700 0.0700 123,000 -0.01(-8.50%)
Aug 10, 2020 0.0740 0.0765 0.0740 0.0765 52,100 +0.01(+9.29%)
Aug 07, 2020 0.0700 0.0700 0.0700 2 +0.00(+0.00%)
Aug 06, 2020 0.0730 0.0730 0.0700 0.0700 109,276 -0.00(-1.41%)
Aug 05, 2020 0.0710 0.0710 0.0710 0.0710 5,404 +0.00(+0.00%)
Aug 04, 2020 0.0710 0.0710 0.0710 0.0710 3,500 +0.00(+0.00%)
Aug 03, 2020 0.0720 0.0800 0.0710 0.0710 15,125 -0.00(-2.74%)
Jul 31, 2020 0.0730 0.0730 0.0730 0.0730 5,000 -0.01(-14.12%)
Jul 30, 2020 0.0720 0.0900 0.0720 0.0850 21,121 +0.00(+0.00%)
Jul 29, 2020 0.0810 0.0850 0.0720 0.0850 30,990 +0.00(+4.94%)
Jul 27, 2020 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Jul 24, 2020 0.0710 0.0900 0.0710 0.0810 26,600 +0.01(+10.96%)
Jul 23, 2020 0.0730 0.0730 0.0730 1 +0.00(+0.00%)
Jul 22, 2020 0.0805 0.0805 0.0730 0.0730 2,101 -0.00(-4.58%)
Jul 21, 2020 0.0900 0.0900 0.0765 0.0765 111,621 -0.01(-15.00%)
Jul 20, 2020 0.0855 0.0900 0.0850 0.0900 50,556 +0.01(+12.08%)
Jul 17, 2020 0.0935 0.0935 0.0803 0.0803 27,600 +0.00(+0.37%)
Jul 16, 2020 0.0749 0.1000 0.0749 0.0800 6,310 -0.00(-3.03%)
Jul 15, 2020 0.0749 0.0825 0.0749 0.0825 19,314 +0.01(+10.00%)
Jul 14, 2020 0.0825 0.0825 0.0750 0.0750 10,700 +0.00(+0.00%)
Jul 13, 2020 0.0825 0.0825 0.0750 0.0750 2,021 +0.00(+0.00%)
Jul 10, 2020 0.0850 0.0900 0.0750 0.0750 57,000 -0.01(-6.25%)
Jul 09, 2020 0.0705 0.0800 0.0705 0.0800 63,970 +0.01(+15.94%)
Jul 08, 2020 0.0690 0.0690 0.0690 51 +0.00(+0.00%)
Jul 07, 2020 0.0750 0.0750 0.0690 0.0690 20,150 +0.00(+6.15%)
Jul 06, 2020 0.0650 0.0650 0.0650 0.0650 105 +0.00(+0.00%)
Jul 02, 2020 0.0660 0.0700 0.0650 0.0650 9,900 +0.00(+0.00%)
Jul 01, 2020 0.0650 0.0800 0.0650 0.0650 48,250 +0.00(+1.09%)
Jun 30, 2020 0.0800 0.0800 0.0630 0.0643 22,440 -0.01(-8.14%)
Jun 29, 2020 0.0700 0.0750 0.0700 0.0700 209,501 -0.00(-4.11%)
Jun 26, 2020 0.0800 0.0800 0.0680 0.0730 125,200 +0.00(+1.67%)
Jun 25, 2020 0.0713 0.0725 0.0683 0.0718 136,935 +0.00(+7.16%)
Jun 24, 2020 0.0621 0.0716 0.0621 0.0670 44,452 -0.01(-7.59%)
Jun 23, 2020 0.0790 0.0790 0.0725 0.0725 8,519 -0.01(-8.23%)
Jun 22, 2020 0.0731 0.0790 0.0731 0.0790 75,048 +0.02(+27.42%)
Jun 19, 2020 0.0725 0.0800 0.0612 0.0620 69,400 +0.00(+1.47%)
Jun 18, 2020 0.0800 0.0800 0.0601 0.0611 6,777 -0.01(-19.61%)
Jun 17, 2020 0.0800 0.0800 0.0760 0.0760 34,810 +0.00(+0.00%)
Jun 16, 2020 0.0735 0.0780 0.0735 0.0760 120,590 +0.00(+1.33%)
Jun 15, 2020 0.0750 0.0750 0.0725 0.0750 80,607 +0.00(+0.67%)
Jun 12, 2020 0.0750 0.0750 0.0745 0.0745 9,600 +0.00(+0.68%)
Jun 11, 2020 0.0650 0.0740 0.0600 0.0740 49,564 +0.00(+5.71%)
Jun 10, 2020 0.0700 0.0700 0.0600 0.0700 172,253 +0.00(+4.01%)
Jun 09, 2020 0.0700 0.0837 0.0530 0.0673 453,168 -0.02(-20.82%)
Jun 08, 2020 0.0800 0.0850 0.0725 0.0850 52,688 +0.01(+6.25%)
Jun 05, 2020 0.0999 0.0999 0.0775 0.0800 79,600 -0.02(-20.00%)
Jun 04, 2020 0.1100 0.1100 0.0880 0.1000 82,080 -0.01(-9.09%)
Jun 03, 2020 0.1145 0.1150 0.1000 0.1100 161,262 -0.00(-3.93%)
Jun 02, 2020 0.1150 0.1150 0.1098 0.1145 32,074 +0.00(+1.78%)
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.