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 (%)
Sep 30, 2020 0.0975 0.1000 0.0900 0.0900 60,082 -0.01(-5.26%)
Sep 29, 2020 0.1000 0.1000 0.0950 0.0950 135,500 +0.01(+6.50%)
Sep 28, 2020 0.0950 0.0950 0.0892 0.0892 34,734 -0.01(-6.11%)
Sep 25, 2020 0.0880 0.0950 0.0880 0.0950 25,300 +0.01(+7.95%)
Sep 24, 2020 0.0950 0.0950 0.0880 0.0880 20,906 +0.00(+0.00%)
Sep 23, 2020 0.0950 0.0950 0.0880 0.0880 15,954 -0.01(-7.37%)
Sep 22, 2020 0.0900 0.0950 0.0850 0.0950 108,613 +0.01(+5.56%)
Sep 21, 2020 0.0900 0.0950 0.0800 0.0900 33,617 +0.00(+0.00%)
Sep 18, 2020 0.0900 0.0925 0.0850 0.0900 120,500 +0.00(+2.27%)
Sep 17, 2020 0.0850 0.0899 0.0510 0.0880 175,419 +0.00(+3.53%)
Sep 16, 2020 0.1000 0.1000 0.0850 0.0850 14,212 +0.00(+0.00%)
Sep 15, 2020 0.0750 0.0850 0.0750 0.0850 43,059 +0.01(+9.68%)
Sep 14, 2020 0.0750 0.0775 0.0750 0.0775 13,892 -0.00(-3.13%)
Sep 11, 2020 0.0750 0.0800 0.0671 0.0800 56,800 +0.01(+6.67%)
Sep 10, 2020 0.0950 0.0950 0.0750 0.0750 125,532 -0.01(-14.77%)
Sep 09, 2020 0.0980 0.0980 0.0800 0.0880 42,638 -0.01(-10.20%)
Sep 08, 2020 0.0890 0.0980 0.0890 0.0980 15,265 +0.01(+12.00%)
Sep 04, 2020 0.0875 0.0875 0.0838 0.0875 22,100 +0.01(+9.37%)
Sep 03, 2020 0.1000 0.1000 0.0800 0.0800 11,327 -0.01(-11.11%)
Sep 02, 2020 0.0775 0.1000 0.0750 0.0900 43,919 +0.00(+0.00%)
Sep 01, 2020 0.0900 0.0900 0.0750 0.0900 16,046 +0.00(+0.00%)
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%)
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.