Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dalrada Financial Corp (OP: DFCO )

0.1810 -0.0160 (-8.12%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 17, 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 (%)
May 31, 2019 0.0444 0.0444 0.0400 0.0400 12,400 -0.00(-2.44%)
May 30, 2019 0.0450 0.0450 0.0410 0.0410 34,900 -0.00(-7.87%)
May 28, 2019 0.0445 0.0445 0.0445 0 -0.00(-7.29%)
May 24, 2019 0.0480 0.0480 0.0290 0.0480 184,800 +0.00(+6.67%)
May 23, 2019 0.0440 0.0450 0.0440 0.0450 22,501 +0.00(+2.27%)
May 22, 2019 0.0370 0.0440 0.0370 0.0440 8,677 -0.00(-2.22%)
May 21, 2019 0.0410 0.0456 0.0290 0.0450 297,640 -0.00(-5.46%)
May 20, 2019 0.0425 0.0476 0.0408 0.0476 327,286 +0.01(+14.70%)
May 17, 2019 0.0402 0.0415 0.0400 0.0415 403,500 +0.00(+2.72%)
May 16, 2019 0.0399 0.0407 0.0399 0.0404 51,057 +0.00(+1.25%)
May 15, 2019 0.0399 0.0399 0.0399 4 +0.00(+0.00%)
May 14, 2019 0.0351 0.0399 0.0351 0.0399 21,300 -0.00(-4.09%)
May 13, 2019 0.0416 0.0416 0.0416 0.0416 4,000 +0.00(+4.00%)
May 09, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 08, 2019 0.0403 0.0405 0.0394 0.0400 17,000 +0.00(+0.00%)
May 07, 2019 0.0354 0.0400 0.0354 0.0400 27,380 +0.00(+1.27%)
May 06, 2019 0.0395 0.0395 0.0395 0.0395 4,003 +0.00(+0.00%)
May 03, 2019 0.0376 0.0395 0.0359 0.0395 97,700 +0.00(+12.86%)
May 02, 2019 0.0305 0.0368 0.0305 0.0350 261,507 +0.01(+20.69%)
May 01, 2019 0.0400 0.0405 0.0290 0.0290 357,255 -0.01(-26.58%)
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%)
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.