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

Dalrada Financial Corp (OP: DFCO )

0.1550 -0.0070 (-4.32%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 10, 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 (%)
Mar 31, 2022 0.7221 0.7245 0.6900 0.6900 25,744 +0.02(+3.45%)
Mar 30, 2022 0.6925 0.7000 0.6520 0.6670 41,533 -0.00(-0.45%)
Mar 29, 2022 0.7700 0.7800 0.6300 0.6700 288,411 -0.08(-10.61%)
Mar 28, 2022 0.6500 0.7495 0.6202 0.7495 102,511 +0.10(+15.31%)
Mar 25, 2022 0.5651 0.6500 0.5651 0.6500 26,255 +0.08(+15.02%)
Mar 24, 2022 0.5406 0.5700 0.5406 0.5651 63,336 -0.01(-2.57%)
Mar 23, 2022 0.5990 0.5990 0.5700 0.5800 20,012 +0.03(+6.42%)
Mar 22, 2022 0.5700 0.5700 0.5400 0.5450 49,956 -0.02(-2.68%)
Mar 21, 2022 0.5834 0.5834 0.5498 0.5600 15,631 -0.02(-3.45%)
Mar 18, 2022 0.4501 0.5800 0.4501 0.5800 79,120 +0.08(+17.17%)
Mar 17, 2022 0.4500 0.4950 0.4500 0.4950 21,651 +0.05(+12.30%)
Mar 16, 2022 0.4400 0.4990 0.4400 0.4408 25,799 +0.03(+7.20%)
Mar 15, 2022 0.4769 0.4769 0.4112 0.4112 27,515 -0.06(-12.49%)
Mar 14, 2022 0.4599 0.4769 0.4405 0.4699 2,045 -0.01(-1.47%)
Mar 11, 2022 0.4769 0.4769 0.4769 0.4769 824 +0.00(+0.00%)
Mar 10, 2022 0.5100 0.5100 0.4275 0.4769 96,612 -0.02(-3.29%)
Mar 09, 2022 0.4900 0.5500 0.4804 0.4931 33,403 -0.02(-3.31%)
Mar 08, 2022 0.5250 0.5500 0.4800 0.5100 59,344 -0.04(-7.27%)
Mar 07, 2022 0.5211 0.5540 0.5010 0.5500 117,373 +0.00(+0.00%)
Mar 04, 2022 0.5220 0.5600 0.5220 0.5500 15,052 -0.00(-0.18%)
Mar 03, 2022 0.6400 0.6400 0.5510 0.5510 30,568 -0.05(-8.17%)
Mar 02, 2022 0.5300 0.6500 0.5300 0.6000 19,226 +0.08(+16.48%)
Mar 01, 2022 0.6200 0.6500 0.5151 0.5151 25,715 -0.07(-12.22%)
Feb 28, 2022 0.5200 0.6470 0.5200 0.5868 35,358 +0.09(+17.13%)
Feb 25, 2022 0.5950 0.5400 0.5000 0.5010 128,128 -0.12(-19.19%)
Feb 24, 2022 0.6247 0.6670 0.6200 0.6200 11,352 -0.05(-7.46%)
Feb 23, 2022 0.7200 0.7210 0.5550 0.6700 134,800 -0.05(-6.98%)
Feb 22, 2022 0.7000 0.7400 0.6770 0.7203 44,433 -0.02(-2.66%)
Feb 18, 2022 0.7400 0 +0.07(+10.28%)
Feb 17, 2022 0.6390 0.6900 0.5800 0.6710 54,790 +0.03(+5.01%)
Feb 16, 2022 0.4300 0.6390 0.4300 0.6390 100,543 +0.17(+35.96%)
Feb 15, 2022 0.3400 0.6450 0.3400 0.4700 471,060 +0.13(+38.24%)
Feb 14, 2022 0.3500 0.3500 0.3330 0.3400 123,791 -0.01(-2.86%)
Feb 11, 2022 0.3900 0.4000 0.3400 0.3500 213,050 -0.05(-12.50%)
Feb 10, 2022 0.4498 0.4600 0.3834 0.4000 210,888 -0.09(-18.20%)
Feb 09, 2022 0.4100 0.4900 0.2650 0.4890 498,476 +0.11(+28.68%)
Feb 08, 2022 0.4500 0.4799 0.3550 0.3800 796,361 -0.09(-19.98%)
Feb 07, 2022 0.5850 0.5850 0.4510 0.4749 354,050 -0.12(-20.84%)
Feb 04, 2022 0.6150 0.6999 0.5999 0.5999 130,297 -0.10(-13.68%)
Feb 03, 2022 0.6801 0.5500 0.6950 174,190 -0.04(-6.02%)
Feb 02, 2022 0.7400 0.7400 0.7000 0.7395 30,570 -0.01(-1.27%)
Feb 01, 2022 0.7490 0.7490 0.7300 0.7490 14,892 +0.01(+1.35%)
Jan 31, 2022 0.7490 0.7490 0.6801 0.7390 21,100 +0.01(+1.58%)
Jan 28, 2022 0.7160 0.7490 0.7060 0.7275 7,215 -0.01(-1.54%)
Jan 27, 2022 0.6810 0.7949 0.6810 0.7389 152,243 +0.07(+10.12%)
Jan 26, 2022 0.7000 0.7000 0.6710 0.6710 37,015 -0.03(-4.07%)
Jan 25, 2022 0.7100 0.8100 0.6800 0.6995 56,985 +0.04(+5.98%)
Jan 24, 2022 0.8005 0.8347 0.6600 0.6600 75,286 -0.14(-17.50%)
Jan 21, 2022 0.8310 0.8590 0.8000 0.8000 19,937 -0.06(-6.92%)
Jan 20, 2022 0.6899 0.8595 0.6898 0.8595 175,939 +0.19(+29.15%)
Jan 19, 2022 0.7899 0.7899 0.6605 0.6655 74,063 -0.09(-12.43%)
Jan 18, 2022 0.7672 0.7990 0.7400 0.7600 10,567 +0.01(+1.33%)
Jan 14, 2022 0.7500 0 -0.01(-1.32%)
Jan 13, 2022 0.8690 0.8690 0.7550 0.7600 49,155 -0.08(-9.89%)
Jan 12, 2022 0.8100 0.8840 0.7500 0.8434 125,519 +0.03(+4.12%)
Jan 11, 2022 0.8500 0.9000 0.7810 0.8100 125,827 -0.09(-9.85%)
Jan 10, 2022 0.8403 0.8990 0.7855 0.8985 60,365 +0.05(+5.71%)
Jan 07, 2022 0.7750 0.9290 0.7600 0.8500 106,718 +0.10(+13.33%)
Jan 06, 2022 0.8200 0.8200 0.7455 0.7500 55,998 -0.08(-9.30%)
Jan 05, 2022 0.8500 0.8805 0.8250 0.8269 42,016 -0.02(-2.72%)
Jan 04, 2022 0.8605 0.8650 0.8500 0.8500 36,779 -0.03(-3.52%)
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.