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 (%)
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%)
Oct 01, 2019 0.0270 0.0270 0.0200 0.0200 198,100 -0.01(-31.03%)
Sep 27, 2019 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Sep 24, 2019 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Sep 23, 2019 0.0200 0.0290 0.0200 0.0290 28,550 +0.01(+70.59%)
Sep 19, 2019 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Sep 18, 2019 0.0208 0.0208 0.0195 0.0200 51,711 +0.00(+14.29%)
Sep 17, 2019 0.0200 0.0234 0.0170 0.0175 373,365 -0.01(-26.16%)
Sep 16, 2019 0.0205 0.0268 0.0205 0.0237 41,992 -0.00(-6.69%)
Sep 13, 2019 0.0254 0.0254 0.0254 0.0254 16,000 +0.00(+10.43%)
Sep 12, 2019 0.0218 0.0230 0.0218 0.0230 40,002 -0.00(-12.21%)
Sep 11, 2019 0.0180 0.0262 0.0180 0.0262 142,090 +0.00(+0.77%)
Sep 10, 2019 0.0220 0.0260 0.0220 0.0260 49,002 -0.00(-2.99%)
Sep 09, 2019 0.0200 0.0268 0.0200 0.0268 68,751 +0.00(+11.67%)
Sep 06, 2019 0.0240 0.0240 0.0240 0.0240 6,000 -0.01(-20.00%)
Sep 05, 2019 0.0300 0.0300 0.0293 0.0300 116,000 +0.01(+50.00%)
Sep 04, 2019 0.0182 0.0208 0.0180 0.0200 314,795 +0.00(+6.38%)
Sep 03, 2019 0.0230 0.0230 0.0188 0.0188 172,353 -0.01(-35.17%)
Aug 30, 2019 0.0206 0.0290 0.0170 0.0290 204,900 +0.01(+21.85%)
Aug 29, 2019 0.0238 0.0238 0.0238 0.0238 4,999 +0.00(+3.48%)
Aug 28, 2019 0.0300 0.0300 0.0230 0.0230 99,798 -0.01(-23.33%)
Aug 27, 2019 0.0230 0.0300 0.0230 0.0300 14,998 +0.00(+0.00%)
Aug 23, 2019 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Aug 22, 2019 0.0290 0.0290 0.0290 0.0290 10,100 +0.00(+2.11%)
Aug 20, 2019 0.0284 0.0284 0.0284 0 +0.00(+5.19%)
Aug 19, 2019 0.0270 0.0270 0.0270 0.0270 9,800 +0.00(+0.00%)
Aug 16, 2019 0.0285 0.0300 0.0206 0.0270 223,500 -0.00(-10.00%)
Aug 15, 2019 0.0293 0.0300 0.0293 0.0300 96,645 +0.00(+0.00%)
Aug 14, 2019 0.0271 0.0315 0.0270 0.0300 105,833 -0.00(-1.96%)
Aug 13, 2019 0.0280 0.0307 0.0261 0.0306 349,402 +0.01(+22.40%)
Aug 12, 2019 0.0345 0.0349 0.0238 0.0250 1,780,123 -0.01(-33.33%)
Aug 09, 2019 0.0360 0.0375 0.0360 0.0375 56,000 +0.00(+10.29%)
Aug 08, 2019 0.0358 0.0358 0.0340 0.0340 30,000 -0.00(-9.33%)
Aug 07, 2019 0.0379 0.0379 0.0370 0.0375 44,309 +0.00(+7.14%)
Aug 06, 2019 0.0350 0.0379 0.0335 0.0350 76,266 +0.00(+9.38%)
Aug 05, 2019 0.0313 0.0320 0.0311 0.0320 65,308 -0.01(-15.79%)
Aug 02, 2019 0.0379 0.0380 0.0379 0.0380 28,700 +0.00(+0.26%)
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.