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 (%)
Apr 30, 2019 0.0379 0.0395 0.0379 0.0395 30,000 +0.01(+16.18%)
Apr 29, 2019 0.0340 0.0340 0.0340 0.0340 30,005 +0.00(+0.00%)
Apr 25, 2019 0.0340 0.0340 0.0340 0 -0.01(-13.92%)
Apr 23, 2019 0.0395 0.0395 0.0395 0 +0.00(+0.00%)
Apr 18, 2019 0.0395 0.0395 0.0395 1 +0.00(+0.00%)
Apr 17, 2019 0.0395 0.0395 0.0395 0.0395 6,032 +0.00(+0.00%)
Apr 16, 2019 0.0395 0.0395 0.0395 1 +0.00(+0.00%)
Apr 15, 2019 0.0376 0.0395 0.0280 0.0395 72,899 +0.00(+5.05%)
Apr 12, 2019 0.0280 0.0376 0.0280 0.0376 26,500 +0.00(+1.35%)
Apr 11, 2019 0.0300 0.0371 0.0300 0.0371 93,792 +0.00(+4.21%)
Apr 10, 2019 0.0357 0.0363 0.0350 0.0356 98,009 +0.00(+13.74%)
Apr 09, 2019 0.0313 0.0313 0.0313 0.0313 10,090 -0.00(-9.28%)
Apr 08, 2019 0.0345 0.0345 0.0345 0.0345 15,000 +0.00(+0.00%)
Apr 05, 2019 0.0320 0.0345 0.0290 0.0345 169,200 +0.00(+1.47%)
Apr 04, 2019 0.0320 0.0345 0.0288 0.0340 124,798 +0.00(+9.32%)
Apr 03, 2019 0.0311 0.0311 0.0311 0.0311 507 +0.00(+7.24%)
Apr 01, 2019 0.0290 0.0290 0.0290 0 -0.00(-4.92%)
Mar 29, 2019 0.0303 0.0305 0.0303 0.0305 35,700 +0.00(+12.96%)
Mar 28, 2019 0.0270 0.0270 0.0270 1 +0.00(+0.00%)
Mar 27, 2019 0.0270 0.0270 0.0270 0.0270 5,000 +0.00(+0.00%)
Mar 26, 2019 0.0270 0.0270 0.0270 2 +0.00(+0.00%)
Mar 25, 2019 0.0300 0.0300 0.0270 0.0270 52,500 -0.00(-10.00%)
Mar 22, 2019 0.0317 0.0317 0.0300 0.0300 75,000 -0.00(-5.36%)
Mar 21, 2019 0.0317 0.0317 0.0317 0.0317 7,945 -0.00(-8.12%)
Mar 19, 2019 0.0345 0.0345 0.0345 0 +0.00(+0.29%)
Mar 18, 2019 0.0340 0.0344 0.0340 0.0344 14,600 +0.00(+0.00%)
Mar 15, 2019 0.0344 0.0344 0.0344 0.0344 9,500 -0.00(-4.44%)
Mar 14, 2019 0.0371 0.0371 0.0360 0.0360 81,063 +0.00(+0.00%)
Mar 13, 2019 0.0439 0.0440 0.0356 0.0360 51,346 -0.01(-17.81%)
Mar 12, 2019 0.0438 0.0438 0.0438 0.0438 23,000 +0.00(+0.00%)
Mar 11, 2019 0.0435 0.0439 0.0355 0.0438 130,654 +0.00(+1.15%)
Mar 08, 2019 0.0433 0.0433 0.0433 0.0433 300 +0.00(+0.70%)
Mar 07, 2019 0.0379 0.0439 0.0300 0.0430 63,929 -0.00(-6.11%)
Mar 06, 2019 0.0428 0.0458 0.0400 0.0458 198,642 +0.00(+7.26%)
Mar 05, 2019 0.0390 0.0427 0.0375 0.0427 117,837 +0.00(+12.37%)
Mar 04, 2019 0.0369 0.0380 0.0369 0.0380 62,003 +0.00(+8.57%)
Mar 01, 2019 0.0360 0.0379 0.0350 0.0350 62,300 +0.00(+0.00%)
Feb 28, 2019 0.0350 0.0380 0.0293 0.0350 122,958 +0.00(+0.00%)
Feb 27, 2019 0.0300 0.0350 0.0291 0.0350 88,100 +0.01(+16.67%)
Feb 26, 2019 0.0320 0.0380 0.0280 0.0300 209,577 -0.00(-6.25%)
Feb 25, 2019 0.0241 0.0400 0.0232 0.0320 1,212,802 +0.01(+38.53%)
Feb 22, 2019 0.0245 0.0245 0.0200 0.0231 253,000 -0.00(-5.71%)
Feb 21, 2019 0.0200 0.0245 0.0200 0.0245 205,400 +0.01(+36.11%)
Feb 20, 2019 0.0208 0.0210 0.0180 0.0180 222,700 -0.00(-10.00%)
Feb 14, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 12, 2019 0.0200 0.0200 0.0200 0 -0.00(-16.32%)
Feb 11, 2019 0.0239 0.0239 0.0239 0.0239 45,000 +0.00(+8.64%)
Feb 06, 2019 0.0220 0.0220 0.0220 0 +0.00(+16.40%)
Feb 05, 2019 0.0189 0.0189 0.0189 1 +0.00(+0.00%)
Feb 04, 2019 0.0189 0.0189 0.0189 0.0189 15,800 -0.00(-0.53%)
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.