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 (%)
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%)
Feb 01, 2019 0.0190 0.0190 0.0190 4 +0.00(+0.00%)
Jan 31, 2019 0.0190 0.0190 0.0190 0.0190 2,601 +0.00(+6.74%)
Jan 29, 2019 0.0178 0.0178 0.0178 0 -0.00(-11.00%)
Jan 28, 2019 0.0200 0.0200 0.0200 0.0200 16,750 +0.00(+6.38%)
Jan 24, 2019 0.0188 0.0188 0.0188 0 -0.00(-1.05%)
Jan 23, 2019 0.0180 0.0200 0.0180 0.0190 401,664 +0.00(+26.67%)
Jan 18, 2019 0.0150 0.0150 0.0150 0 +0.00(+20.00%)
Jan 17, 2019 0.0125 0.0125 0.0125 0.0125 1,036 -0.01(-30.56%)
Jan 16, 2019 0.0180 0.0180 0.0180 1 +0.00(+0.00%)
Jan 15, 2019 0.0180 0.0180 0.0180 6 +0.00(+0.00%)
Jan 14, 2019 0.0180 0.0180 0.0180 0.0180 10,000 +0.00(+0.00%)
Jan 09, 2019 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jan 02, 2019 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Dec 31, 2018 0.0101 0.0180 0.0101 0.0180 2,300 -0.00(-5.26%)
Dec 28, 2018 0.0190 0.0190 0.0189 0.0190 43,000 +0.00(+26.67%)
Dec 27, 2018 0.0150 0.0150 0.0150 1 +0.00(+0.00%)
Dec 26, 2018 0.0150 0.0150 0.0150 3 +0.00(+0.00%)
Dec 24, 2018 0.0085 0.0186 0.0055 0.0150 267,200 +0.00(+0.00%)
Dec 21, 2018 0.0150 0.0150 0.0150 0.0150 30,000 -0.00(-19.35%)
Dec 20, 2018 0.0137 0.0186 0.0137 0.0186 281 +0.00(+0.00%)
Dec 19, 2018 0.0186 0.0186 0.0186 0.0186 17,000 +0.00(+32.86%)
Dec 18, 2018 0.0140 0.0140 0.0140 3 +0.00(+0.00%)
Dec 14, 2018 0.0140 0.0140 0.0140 0 -0.00(-18.13%)
Dec 12, 2018 0.0171 0.0171 0.0171 0 -0.00(-12.31%)
Dec 11, 2018 0.0140 0.0195 0.0140 0.0195 41,000 +0.00(+3.72%)
Dec 10, 2018 0.0188 0.0188 0.0188 0.0188 5,000 -0.00(-5.05%)
Dec 07, 2018 0.0198 0.0198 0.0198 0.0198 10,000 -0.00(-1.98%)
Dec 06, 2018 0.0202 0.0202 0.0202 50 +0.00(+0.00%)
Dec 04, 2018 0.0202 0.0202 0.0202 0.0202 10,000 -0.00(-1.46%)
Dec 03, 2018 0.0175 0.0205 0.0175 0.0205 74,112 +0.00(+17.14%)
Nov 30, 2018 0.0152 0.0204 0.0138 0.0175 330,000 -0.00(-2.78%)
Nov 29, 2018 0.0197 0.0197 0.0180 0.0180 122,449 +0.00(+1.12%)
Nov 28, 2018 0.0178 0.0178 0.0178 0.0178 10,601 -0.00(-0.56%)
Nov 27, 2018 0.0179 0.0179 0.0179 0.0179 15,587 -0.00(-2.19%)
Nov 26, 2018 0.0180 0.0183 0.0180 0.0183 110,000 +0.00(+1.67%)
Nov 23, 2018 0.0180 0.0180 0.0180 0.0180 2,300 +0.00(+18.42%)
Nov 20, 2018 0.0152 0.0152 0.0152 0 -0.00(-5.00%)
Nov 19, 2018 0.0160 0.0160 0.0151 0.0160 193,699 -0.00(-20.00%)
Nov 16, 2018 0.0219 0.0219 0.0200 0.0200 20,900 -0.00(-6.98%)
Nov 15, 2018 0.0215 0.0215 0.0200 0.0215 14,496 +0.00(+0.00%)
Nov 14, 2018 0.0215 0.0215 0.0215 0.0215 131,101 +0.00(+7.50%)
Nov 13, 2018 0.0201 0.0201 0.0150 0.0200 254,244 -0.00(-7.83%)
Nov 12, 2018 0.0200 0.0217 0.0200 0.0217 196,500 +0.00(+8.50%)
Nov 09, 2018 0.0202 0.0202 0.0175 0.0200 260,000 +0.00(+2.56%)
Nov 08, 2018 0.0183 0.0195 0.0174 0.0195 571,477 +0.00(+8.33%)
Nov 07, 2018 0.0187 0.0187 0.0131 0.0180 305,353 +0.00(+0.56%)
Nov 06, 2018 0.0179 0.0179 0.0179 0.0179 605 -0.00(-7.25%)
Nov 05, 2018 0.0200 0.0209 0.0163 0.0193 438,799 -0.00(-11.87%)
Nov 02, 2018 0.0199 0.0230 0.0136 0.0219 1,522,300 +0.00(+16.49%)
Nov 01, 2018 0.0187 0.0199 0.0187 0.0188 128,001 +0.00(+7.43%)
Oct 31, 2018 0.0155 0.0199 0.0155 0.0175 804,499 +0.00(+16.67%)
Oct 30, 2018 0.0195 0.0195 0.0150 0.0150 10,001 -0.00(-21.05%)
Oct 29, 2018 0.0195 0.0195 0.0120 0.0190 28,302 -0.00(-2.06%)
Oct 26, 2018 0.0161 0.0194 0.0161 0.0194 77,000 +0.00(+23.57%)
Oct 25, 2018 0.0157 0.0157 0.0157 0.0157 50,000 -0.00(-7.10%)
Oct 23, 2018 0.0169 0.0169 0.0169 0 -0.00(-13.33%)
Oct 22, 2018 0.0195 0.0195 0.0195 0.0195 46,000 +0.00(+4.84%)
Oct 18, 2018 0.0186 0.0186 0.0186 0 -0.00(-4.62%)
Oct 15, 2018 0.0195 0.0195 0.0195 0 +0.00(+0.00%)
Oct 11, 2018 0.0195 0.0195 0.0195 0 -0.00(-2.50%)
Oct 09, 2018 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Oct 05, 2018 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Oct 04, 2018 0.0190 0.0190 0.0190 0.0190 100 +0.00(+5.56%)
Oct 03, 2018 0.0180 0.0180 0.0180 0.0180 12,002 +0.00(+0.00%)
Oct 02, 2018 0.0180 0.0180 0.0180 0.0180 6,000 +0.00(+33.33%)
Oct 01, 2018 0.0135 0.0135 0.0135 0.0135 48,503 +0.00(+21.62%)
Sep 28, 2018 0.0111 0.0135 0.0111 0.0111 32,500 -0.00(-18.38%)
Sep 27, 2018 0.0136 0.0136 0.0136 0.0136 22,767 +0.00(+0.00%)
Sep 26, 2018 0.0130 0.0165 0.0130 0.0136 42,092 -0.00(-9.33%)
Sep 25, 2018 0.0150 0.0150 0.0150 6 +0.00(+0.00%)
Sep 24, 2018 0.0150 0.0150 0.0150 0.0150 200,000 -0.00(-9.09%)
Sep 20, 2018 0.0165 0.0165 0.0165 0 +0.00(+36.36%)
Sep 19, 2018 0.0160 0.0170 0.0121 0.0121 222,382 -0.01(-33.88%)
Sep 17, 2018 0.0183 0.0183 0.0183 0 +0.00(+0.00%)
Sep 14, 2018 0.0183 0.0183 0.0183 1 +0.00(+0.00%)
Sep 13, 2018 0.0194 0.0194 0.0121 0.0183 29,261 +0.00(+22.00%)
Sep 12, 2018 0.0120 0.0150 0.0110 0.0150 34,051 -0.00(-22.68%)
Sep 11, 2018 0.0194 0.0194 0.0194 1 +0.00(+0.00%)
Sep 06, 2018 0.0194 0.0194 0.0194 0 +0.00(+14.12%)
Sep 05, 2018 0.0194 0.0194 0.0170 0.0170 162,215 -0.00(-12.37%)
Sep 04, 2018 0.0130 0.0194 0.0125 0.0194 235,495 +0.00(+0.00%)
Aug 31, 2018 0.0194 0.0194 0.0194 0 +0.00(+0.00%)
Aug 30, 2018 0.0133 0.0194 0.0133 0.0194 200 +0.00(+0.00%)
Aug 29, 2018 0.0194 0.0194 0.0194 112 +0.00(+0.00%)
Aug 28, 2018 0.0191 0.0194 0.0130 0.0194 25,257 +0.00(+0.00%)
Aug 24, 2018 0.0194 0.0194 0.0194 0 +0.00(+0.00%)
Aug 23, 2018 0.0194 0.0194 0.0194 0.0194 4,999 +0.00(+0.00%)
Aug 21, 2018 0.0194 0.0194 0.0194 0 -0.00(-0.51%)
Aug 17, 2018 0.0195 0.0195 0.0195 0 +0.00(+0.00%)
Aug 15, 2018 0.0195 0.0195 0.0195 0 +0.01(+39.29%)
Aug 14, 2018 0.0140 0.0140 0.0140 0.0140 7,502 -0.01(-28.21%)
Aug 13, 2018 0.0195 0.0195 0.0195 0.0195 4,999 +0.00(+14.71%)
Aug 10, 2018 0.0151 0.0170 0.0151 0.0170 9,900 +0.00(+12.58%)
Aug 09, 2018 0.0170 0.0170 0.0131 0.0151 152,993 -0.00(-22.56%)
Aug 08, 2018 0.0195 0.0195 0.0195 0.0195 5,025 +0.00(+0.00%)
Aug 03, 2018 0.0195 0.0195 0.0195 0 -0.00(-11.36%)
Jul 31, 2018 0.0220 0.0220 0.0220 0 +0.00(+29.41%)
Jul 30, 2018 0.0180 0.0180 0.0150 0.0170 549,487 -0.00(-15.00%)
Jul 26, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 25, 2018 0.0200 0.0200 0.0200 0.0200 9,998 +0.00(+17.65%)
Jul 24, 2018 0.0161 0.0200 0.0161 0.0170 12,602 -0.00(-15.00%)
Jul 23, 2018 0.0161 0.0200 0.0161 0.0200 15,798 +0.00(+0.00%)
Jul 20, 2018 0.0200 0.0200 0.0161 0.0200 20,149 +0.00(+0.00%)
Jul 19, 2018 0.0200 0.0200 0.0200 0.0200 52,499 +0.00(+9.59%)
Jul 18, 2018 0.0181 0.0182 0.0181 0.0182 9,998 +0.00(+0.83%)
Jul 17, 2018 0.0200 0.0200 0.0181 0.0181 216,087 -0.00(-9.50%)
Jul 16, 2018 0.0214 0.0240 0.0200 0.0200 20,999 -0.00(-19.68%)
Jul 13, 2018 0.0249 0.0249 0.0249 0.0249 4,999 +0.00(+0.40%)
Jul 12, 2018 0.0248 0.0248 0.0248 0.0248 5,533 -0.00(-0.40%)
Jul 11, 2018 0.0249 0.0249 0.0249 0.0249 14,999 +0.00(+18.57%)
Jul 10, 2018 0.0250 0.0250 0.0210 0.0210 14,999 -0.00(-12.86%)
Jul 09, 2018 0.0210 0.0241 0.0210 0.0241 42,502 +0.00(+0.42%)
Jul 06, 2018 0.0240 0.0240 0.0240 0.0240 5,049 -0.00(-9.43%)
Jul 05, 2018 0.0210 0.0270 0.0210 0.0265 146,105 +0.00(+10.88%)
Jul 03, 2018 0.0239 0.0239 0.0239 0 -0.00(-7.72%)
Jul 02, 2018 0.0259 0.0259 0.0259 0.0259 29,211 +0.00(+22.75%)
Jun 29, 2018 0.0234 0.0234 0.0211 0.0211 7,342 +0.00(+0.72%)
Jun 28, 2018 0.0250 0.0260 0.0209 0.0209 524,899 -0.01(-23.82%)
Jun 27, 2018 0.0241 0.0275 0.0220 0.0275 776,000 +0.00(+8.70%)
Jun 26, 2018 0.0260 0.0264 0.0250 0.0253 60,000 -0.00(-4.53%)
Jun 25, 2018 0.0245 0.0265 0.0222 0.0265 385,000 +0.01(+26.19%)
Jun 22, 2018 0.0205 0.0210 0.0183 0.0210 194,999 +0.00(+16.02%)
Jun 21, 2018 0.0200 0.0200 0.0181 0.0181 26,000 -0.00(-12.98%)
Jun 20, 2018 0.0230 0.0240 0.0206 0.0208 187,003 -0.00(-7.76%)
Jun 19, 2018 0.0248 0.0253 0.0200 0.0226 596,835 +0.00(+2.50%)
Jun 18, 2018 0.0209 0.0250 0.0209 0.0220 1,731,411 +0.00(+5.26%)
Jun 15, 2018 0.0199 0.0209 0.0199 0.0209 569,076 +0.00(+5.03%)
Jun 14, 2018 0.0182 0.0199 0.0182 0.0199 5,099 +0.00(+0.00%)
Jun 13, 2018 0.0171 0.0199 0.0170 0.0199 90,200 +0.00(+0.00%)
Jun 12, 2018 0.0174 0.0199 0.0174 0.0199 31,040 +0.00(+14.37%)
Jun 11, 2018 0.0171 0.0174 0.0170 0.0174 201,400 -0.00(-12.56%)
Jun 08, 2018 0.0199 0.0199 0.0199 0.0199 75,001 -0.00(-7.31%)
Jun 07, 2018 0.0199 0.0220 0.0199 0.0215 263,125 +0.00(+7.89%)
Jun 06, 2018 0.0199 0.0199 0.0199 0.0199 11,375 -0.00(-7.44%)
Jun 04, 2018 0.0215 0.0215 0.0215 13 +0.00(+0.00%)
Jun 01, 2018 0.0195 0.0215 0.0194 0.0215 1,040,309 +0.00(+4.88%)
May 31, 2018 0.0190 0.0205 0.0188 0.0205 227,634 +0.00(+10.81%)
May 30, 2018 0.0184 0.0188 0.0172 0.0185 336,752 +0.00(+0.54%)
May 29, 2018 0.0190 0.0190 0.0178 0.0184 229,673 -0.00(-5.64%)
May 25, 2018 0.0195 0.0195 0.0195 0 -0.00(-4.41%)
May 24, 2018 0.0189 0.0204 0.0175 0.0204 415,000 +0.00(+7.94%)
May 23, 2018 0.0186 0.0190 0.0160 0.0189 545,100 -0.00(-0.53%)
May 22, 2018 0.0175 0.0195 0.0175 0.0190 353,500 -0.00(-5.00%)
May 18, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 17, 2018 0.0224 0.0230 0.0186 0.0200 61,745 +0.00(+8.70%)
May 16, 2018 0.0151 0.0240 0.0151 0.0184 5,200 -0.01(-22.69%)
May 15, 2018 0.0238 0.0238 0.0238 0.0238 2,050 -0.00(-2.86%)
May 11, 2018 0.0245 0.0245 0.0245 1 +0.00(+0.00%)
May 10, 2018 0.0221 0.0245 0.0150 0.0245 340,000 +0.00(+2.08%)
May 09, 2018 0.0232 0.0245 0.0230 0.0240 40,771 -0.00(-2.04%)
May 08, 2018 0.0230 0.0245 0.0230 0.0245 1,000 +0.00(+0.00%)
May 07, 2018 0.0229 0.0245 0.0229 0.0245 418,615 +0.00(+6.52%)
May 04, 2018 0.0230 0.0230 0.0230 0.0230 1,000 +0.00(+2.40%)
May 03, 2018 0.0201 0.0230 0.0200 0.0225 147,084 -0.00(-0.18%)
May 02, 2018 0.0180 0.0225 0.0171 0.0225 200,100 +0.00(+17.19%)
May 01, 2018 0.0192 0.0192 0.0192 0.0192 40,000 -0.00(-0.31%)
Apr 30, 2018 0.0186 0.0193 0.0180 0.0193 76,751 -0.00(-9.02%)
Apr 27, 2018 0.0216 0.0224 0.0195 0.0212 601,133 -0.00(-5.91%)
Apr 26, 2018 0.0190 0.0225 0.0189 0.0225 1,141,185 +0.00(+12.50%)
Apr 25, 2018 0.0230 0.0230 0.0191 0.0200 1,249,282 -0.00(-4.76%)
Apr 24, 2018 0.0171 0.0230 0.0171 0.0210 801,000 +0.00(+7.14%)
Apr 23, 2018 0.0201 0.0233 0.0181 0.0196 899,101 -0.00(-10.50%)
Apr 20, 2018 0.0179 0.0234 0.0179 0.0219 3,150,358 +0.00(+12.89%)
Apr 19, 2018 0.0199 0.0240 0.0144 0.0194 631,196 -0.00(-15.28%)
Apr 18, 2018 0.0234 0.0259 0.0175 0.0229 586,485 +0.00(+6.17%)
Apr 17, 2018 0.0230 0.0240 0.0216 0.0216 264,700 -0.00(-8.21%)
Apr 16, 2018 0.0203 0.0235 0.0203 0.0235 395,364 +0.00(+6.33%)
Apr 13, 2018 0.0245 0.0268 0.0196 0.0221 386,012 -0.00(-18.15%)
Apr 12, 2018 0.0275 0.0275 0.0236 0.0270 206,340 +0.00(+3.85%)
Apr 11, 2018 0.0262 0.0262 0.0200 0.0260 831,940 -0.00(-8.77%)
Apr 10, 2018 0.0257 0.0295 0.0185 0.0285 1,966,206 +0.00(+8.61%)
Apr 09, 2018 0.0260 0.0290 0.0230 0.0262 883,723 -0.00(-6.95%)
Apr 06, 2018 0.0259 0.0282 0.0225 0.0282 1,405,500 +0.01(+21.55%)
Apr 05, 2018 0.0220 0.0234 0.0211 0.0232 77,002 +0.00(+7.96%)
Apr 04, 2018 0.0248 0.0260 0.0211 0.0215 295,267 -0.00(-14.04%)
Apr 03, 2018 0.0244 0.0250 0.0200 0.0250 429,836 +0.01(+25.00%)
Apr 02, 2018 0.0187 0.0204 0.0150 0.0200 326,700 +0.00(+2.46%)
Mar 29, 2018 0.0195 0.0195 0.0195 0 +0.00(+12.18%)
Mar 28, 2018 0.0125 0.0193 0.0125 0.0174 1,330,828 +0.00(+39.20%)
Mar 27, 2018 0.0122 0.0125 0.0122 0.0125 200,050 -0.00(-7.34%)
Mar 26, 2018 0.0136 0.0136 0.0107 0.0135 258,308 -0.00(-16.21%)
Mar 23, 2018 0.0170 0.0170 0.0141 0.0161 231,946 -0.00(-6.94%)
Mar 22, 2018 0.0175 0.0175 0.0125 0.0173 236,050 +0.00(+23.57%)
Mar 21, 2018 0.0129 0.0155 0.0106 0.0140 832,595 +0.00(+9.37%)
Mar 20, 2018 0.0138 0.0138 0.0128 0.0128 69,500 -0.00(-14.67%)
Mar 19, 2018 0.0138 0.0150 0.0138 0.0150 155,000 -0.00(-7.41%)
Mar 16, 2018 0.0179 0.0180 0.0136 0.0162 144,900 +0.00(+0.00%)
Mar 15, 2018 0.0120 0.0162 0.0120 0.0162 81,400 -0.00(-1.52%)
Mar 14, 2018 0.0139 0.0175 0.0130 0.0164 570,200 +0.00(+9.67%)
Mar 13, 2018 0.0160 0.0162 0.0144 0.0150 790,300 -0.00(-20.63%)
Mar 12, 2018 0.0198 0.0198 0.0189 0.0189 35,000 -0.00(-5.03%)
Mar 09, 2018 0.0179 0.0209 0.0151 0.0199 701,897 +0.00(+11.86%)
Mar 08, 2018 0.0241 0.0247 0.0154 0.0178 1,894,176 -0.01(-26.18%)
Mar 07, 2018 0.0262 0.0275 0.0215 0.0241 2,020,616 -0.00(-8.02%)
Mar 06, 2018 0.0230 0.0270 0.0225 0.0262 987,600 +0.00(+23.00%)
Mar 05, 2018 0.0185 0.0230 0.0185 0.0213 654,414 +0.00(+13.30%)
Mar 02, 2018 0.0215 0.0220 0.0172 0.0188 1,145,250 -0.00(-6.00%)
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.