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

Dalrada Financial Corp (OP: DFCO )

0.1831 +0.0021 (+1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Mar 28, 2024 0.1526 0.1526 0.1500 0.1500 10,973 +0.00(+0.00%)
Mar 27, 2024 0.1500 0.1544 0.1451 0.1500 150,813 -0.01(-3.23%)
Mar 26, 2024 0.1601 0.1601 0.1410 0.1550 273,132 -0.01(-6.06%)
Mar 25, 2024 0.1625 0.1650 0.1586 0.1650 59,500 +0.00(+0.06%)
Mar 22, 2024 0.1600 0.1680 0.1600 0.1649 12,760 -0.00(-1.85%)
Mar 21, 2024 0.1684 0.1684 0.1649 0.1680 6,255 +0.01(+4.41%)
Mar 20, 2024 0.1660 0.1749 0.1600 0.1609 23,439 -0.00(-0.06%)
Mar 19, 2024 0.1675 0.1725 0.1600 0.1610 52,873 -0.00(-0.25%)
Mar 18, 2024 0.1615 0.1700 0.1614 0.1614 62,857 -0.00(-0.98%)
Mar 15, 2024 0.1585 0.1750 0.1585 0.1630 94,020 -0.01(-6.32%)
Mar 14, 2024 0.1769 0.1769 0.1625 0.1740 91,268 +0.00(+2.59%)
Mar 13, 2024 0.1788 0.1850 0.1650 0.1696 47,053 -0.02(-10.74%)
Mar 12, 2024 0.1915 0.1915 0.1725 0.1900 106,340 +0.00(+0.00%)
Mar 11, 2024 0.1700 0.2000 0.1700 0.1900 81,579 +0.02(+8.57%)
Mar 08, 2024 0.1515 0.1765 0.1515 0.1750 330,385 +0.02(+15.51%)
Mar 07, 2024 0.1530 0.1530 0.1500 0.1515 19,398 -0.00(-2.26%)
Mar 06, 2024 0.1415 0.1559 0.1415 0.1550 96,954 -0.00(-0.64%)
Mar 05, 2024 0.1480 0.1600 0.1415 0.1560 100,281 +0.01(+7.59%)
Mar 04, 2024 0.1625 0.1625 0.1450 0.1450 151,460 -0.02(-10.77%)
Mar 01, 2024 0.1650 0.1650 0.1572 0.1625 478,770 +0.00(+0.00%)
Feb 29, 2024 0.1625 0.1675 0.1620 0.1625 24,021 -0.01(-4.13%)
Feb 28, 2024 0.1700 0.1700 0.1675 0.1695 9,240 +0.00(+1.50%)
Feb 27, 2024 0.1700 0.1775 0.1600 0.1670 40,400 +0.00(+1.21%)
Feb 26, 2024 0.1650 0.1650 0.1600 0.1650 117,374 -0.00(-1.20%)
Feb 23, 2024 0.1660 0.1700 0.1660 0.1670 18,767 +0.00(+0.00%)
Feb 22, 2024 0.1675 0.1700 0.1650 0.1670 19,409 -0.00(-1.76%)
Feb 21, 2024 0.1700 0.1790 0.1660 0.1700 145,192 -0.00(-2.86%)
Feb 20, 2024 0.1908 0.1908 0.1650 0.1750 88,506 -0.01(-6.17%)
Feb 16, 2024 0.1850 0.1950 0.1774 0.1865 30,657 -0.00(-1.84%)
Feb 15, 2024 0.1989 0.1989 0.1800 0.1900 194,888 -0.00(-1.76%)
Feb 14, 2024 0.1945 0.1990 0.1881 0.1934 42,485 -0.01(-2.81%)
Feb 13, 2024 0.2030 0.2095 0.1810 0.1990 277,741 +0.01(+4.19%)
Feb 12, 2024 0.1989 0.1989 0.1800 0.1910 72,296 -0.00(-2.00%)
Feb 09, 2024 0.1650 0.1949 0.1598 0.1949 592,032 +0.03(+21.81%)
Feb 08, 2024 0.1466 0.1650 0.1466 0.1600 114,940 +0.01(+3.90%)
Feb 07, 2024 0.1466 0.1590 0.1466 0.1540 18,468 -0.01(-3.14%)
Feb 06, 2024 0.1511 0.1600 0.1465 0.1590 161,960 +0.01(+3.92%)
Feb 05, 2024 0.1550 0.1600 0.1530 0.1530 71,974 -0.01(-4.38%)
Feb 02, 2024 0.1800 0.1800 0.1501 0.1600 434,345 -0.03(-14.67%)
Feb 01, 2024 0.1875 0.1930 0.1820 0.1875 3,151 -0.01(-4.29%)
Jan 31, 2024 0.1950 0.1970 0.1830 0.1959 43,413 -0.00(-2.29%)
Jan 30, 2024 0.1969 0.2040 0.1900 0.2005 204,449 +0.01(+7.22%)
Jan 29, 2024 0.1908 0.1990 0.1870 0.1870 15,793 -0.01(-4.10%)
Jan 26, 2024 0.1750 0.1990 0.1750 0.1950 247,171 +0.02(+8.33%)
Jan 25, 2024 0.1800 0.1850 0.1790 0.1800 8,762 -0.01(-2.70%)
Jan 24, 2024 0.1800 0.1850 0.1750 0.1850 20,839 +0.01(+3.35%)
Jan 23, 2024 0.1850 0.1850 0.1750 0.1790 107,702 -0.00(-1.92%)
Jan 22, 2024 0.1785 0.1825 0.1700 0.1825 44,220 +0.02(+14.06%)
Jan 19, 2024 0.1550 0.1870 0.1450 0.1600 94,096 -0.01(-3.03%)
Jan 18, 2024 0.1700 0.1800 0.1638 0.1650 18,551 -0.01(-3.51%)
Jan 17, 2024 0.1778 0.1795 0.1560 0.1710 134,068 -0.02(-9.04%)
Jan 16, 2024 0.1800 0.1889 0.1711 0.1880 10,250 -0.00(-0.53%)
Jan 12, 2024 0.1900 0.1900 0.1720 0.1890 60,990 +0.01(+8.00%)
Jan 11, 2024 0.1849 0.1962 0.1747 0.1750 41,516 -0.01(-7.85%)
Jan 10, 2024 0.1900 0.1940 0.1754 0.1899 27,175 +0.00(+2.65%)
Jan 09, 2024 0.1865 0.1950 0.1740 0.1850 16,040 -0.01(-5.03%)
Jan 08, 2024 0.1700 0.1950 0.1700 0.1948 58,124 +0.00(+2.53%)
Jan 05, 2024 0.1768 0.1945 0.1640 0.1900 63,981 +0.01(+7.83%)
Jan 04, 2024 0.1810 0.1810 0.1570 0.1762 925,701 -0.03(-15.49%)
Jan 03, 2024 0.1911 0.2125 0.1650 0.2085 338,366 +0.00(+0.72%)
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.