Skip to main content
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 (%)
Dec 31, 2019 0.0395 0.0490 0.0352 0.0490 21,700 +0.00(+8.89%)
Dec 30, 2019 0.0450 0.0450 0.0450 0.0450 34,016 +0.00(+0.00%)
Dec 27, 2019 0.0450 0.0450 0.0450 3 +0.00(+0.00%)
Dec 26, 2019 0.0450 0.0450 0.0450 0.0450 8,003 +0.00(+3.45%)
Dec 24, 2019 0.0450 0.0450 0.0435 0.0435 17,500 -0.00(-3.33%)
Dec 23, 2019 0.0351 0.0451 0.0351 0.0450 61,206 +0.01(+18.42%)
Dec 20, 2019 0.0450 0.0480 0.0380 0.0380 100,000 -0.00(-7.32%)
Dec 19, 2019 0.0600 0.0600 0.0410 0.0410 10,383 -0.02(-30.51%)
Dec 18, 2019 0.0500 0.0600 0.0400 0.0590 211,955 +0.01(+31.11%)
Dec 17, 2019 0.0450 0.0450 0.0450 0.0450 10,004 -0.00(-8.16%)
Dec 16, 2019 0.0600 0.0600 0.0450 0.0490 82,916 -0.00(-3.92%)
Dec 13, 2019 0.0615 0.0615 0.0510 0.0510 20,900 -0.01(-16.80%)
Dec 12, 2019 0.0600 0.0700 0.0599 0.0613 184,054 +0.00(+2.17%)
Dec 11, 2019 0.0543 0.0625 0.0543 0.0600 148,417 +0.00(+4.53%)
Dec 10, 2019 0.0488 0.0600 0.0486 0.0574 173,164 +0.01(+17.38%)
Dec 09, 2019 0.0330 0.0490 0.0330 0.0489 209,420 +0.00(+9.15%)
Dec 06, 2019 0.0450 0.0450 0.0444 0.0448 41,000 +0.00(+7.43%)
Dec 05, 2019 0.0340 0.0417 0.0300 0.0417 274,823 +0.01(+30.31%)
Dec 04, 2019 0.0320 0.0320 0.0320 2 +0.00(+0.00%)
Dec 03, 2019 0.0312 0.0320 0.0312 0.0320 63,500 +0.00(+0.00%)
Dec 02, 2019 0.0300 0.0320 0.0290 0.0320 130,488 +0.00(+6.67%)
Nov 27, 2019 0.0300 0.0300 0.0300 0 +0.00(+15.83%)
Nov 26, 2019 0.0210 0.0259 0.0210 0.0259 110,000 +0.00(+23.33%)
Nov 25, 2019 0.0240 0.0240 0.0210 0.0210 200,003 -0.00(-12.50%)
Nov 22, 2019 0.0240 0.0255 0.0240 0.0240 80,000 -0.01(-19.73%)
Nov 21, 2019 0.0299 0.0299 0.0299 0.0299 25,501 +0.00(+7.55%)
Nov 20, 2019 0.0239 0.0299 0.0239 0.0278 29,807 +0.01(+39.00%)
Nov 19, 2019 0.0300 0.0300 0.0193 0.0200 600,192 -0.01(-33.33%)
Nov 18, 2019 0.0300 0.0300 0.0300 0.0300 22,059 -0.00(-11.76%)
Nov 14, 2019 0.0340 0.0340 0.0340 0 +0.00(+7.94%)
Nov 13, 2019 0.0320 0.0320 0.0270 0.0315 152,539 +0.00(+5.00%)
Nov 12, 2019 0.0304 0.0304 0.0300 0.0300 50,000 +0.00(+1.69%)
Nov 11, 2019 0.0280 0.0310 0.0280 0.0295 92,790 +0.00(+6.12%)
Nov 08, 2019 0.0278 0.0278 0.0278 3 +0.00(+0.00%)
Nov 07, 2019 0.0290 0.0290 0.0278 0.0278 34,001 +0.00(+11.20%)
Nov 06, 2019 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+13.64%)
Nov 05, 2019 0.0280 0.0280 0.0220 0.0220 92,505 -0.00(-4.35%)
Nov 04, 2019 0.0240 0.0240 0.0230 0.0230 162,002 +0.00(+4.55%)
Nov 01, 2019 0.0275 0.0275 0.0220 0.0220 10,100 -0.01(-20.00%)
Oct 31, 2019 0.0295 0.0295 0.0275 0.0275 100,000 -0.00(-7.09%)
Oct 29, 2019 0.0296 0.0296 0.0296 0 +0.00(+5.34%)
Oct 28, 2019 0.0281 0.0281 0.0281 0.0281 39,963 -0.00(-4.75%)
Oct 25, 2019 0.0295 0.0295 0.0295 27 +0.00(+0.00%)
Oct 24, 2019 0.0295 0.0295 0.0295 5 +0.00(+0.00%)
Oct 23, 2019 0.0295 0.0295 0.0295 1 +0.00(+0.00%)
Oct 22, 2019 0.0295 0.0295 0.0295 0.0295 10,103 -0.00(-4.84%)
Oct 18, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Oct 16, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Oct 15, 2019 0.0310 0.0310 0.0310 0.0310 50,000 -0.00(-1.59%)
Oct 14, 2019 0.0276 0.0315 0.0276 0.0315 100,100 +0.00(+5.00%)
Oct 11, 2019 0.0260 0.0325 0.0260 0.0300 151,900 +0.00(+20.00%)
Oct 10, 2019 0.0250 0.0250 0.0250 0.0250 39,227 +0.00(+2.04%)
Oct 09, 2019 0.0250 0.0250 0.0240 0.0245 12,922 -0.00(-2.00%)
Oct 08, 2019 0.0235 0.0250 0.0235 0.0250 57,554 +0.00(+0.00%)
Oct 07, 2019 0.0232 0.0250 0.0220 0.0250 112,602 +0.00(+13.64%)
Oct 03, 2019 0.0220 0.0220 0.0220 0 +0.00(+2.33%)
Oct 02, 2019 0.0268 0.0268 0.0200 0.0215 287,347 +0.00(+7.50%)
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.