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 (%)
Apr 30, 2007 0.4400 0.4600 0.4400 0.4600 650 +0.00(+0.00%)
Apr 27, 2007 0.5900 0.5900 0.4600 0.4600 11,100 -0.01(-2.13%)
Apr 26, 2007 0.4600 0.5400 0.4600 0.4700 11,106 -0.07(-12.96%)
Apr 25, 2007 0.5100 0.5800 0.4600 0.5400 22,063 -0.02(-3.57%)
Apr 24, 2007 0.5900 0.5900 0.5600 0.5600 625 -0.03(-5.08%)
Apr 23, 2007 0.5100 0.5900 0.5100 0.5900 9,615 +0.04(+7.27%)
Apr 20, 2007 0.5600 0.5600 0.5300 0.5500 22,763 +0.05(+10.00%)
Apr 19, 2007 0.5100 0.5100 0.5000 0.5000 50,197 +0.00(+0.00%)
Apr 18, 2007 0.5100 0.6000 0.4900 0.5000 26,195 -0.10(-16.67%)
Apr 17, 2007 0.6000 0.6000 0.6000 0.6000 2,000 -0.02(-3.23%)
Apr 16, 2007 0.5500 0.6200 0.5500 0.6200 9,575 +0.02(+3.33%)
Apr 13, 2007 0.6200 0.6200 0.6000 0.6000 5,522 +0.00(+0.00%)
Apr 12, 2007 0.6400 0.6400 0.6000 0.6000 4,331 -0.10(-14.29%)
Apr 11, 2007 0.7000 0.7000 0.7000 0.7000 1,100 +0.10(+16.67%)
Apr 10, 2007 0.6500 0.6500 0.6000 0.6000 17,557 -0.02(-3.23%)
Apr 09, 2007 0.6200 0.6500 0.6200 0.6200 2,804 -0.03(-4.62%)
Apr 05, 2007 0.6100 0.6500 0.6000 0.6500 15,894 -0.05(-7.14%)
Apr 04, 2007 0.6000 0.7000 0.6000 0.7000 500 +0.09(+14.75%)
Apr 03, 2007 0.6100 0.6100 0.6100 0.6100 350 -0.09(-12.86%)
Apr 02, 2007 0.7000 0.7000 0.6100 0.7000 450 +0.09(+14.75%)
Mar 30, 2007 0.6100 0.7100 0.6100 0.6100 1,186 -0.10(-14.08%)
Mar 29, 2007 0.7200 0.7200 0.6100 0.7100 1,093 -0.01(-1.39%)
Mar 28, 2007 0.6100 0.7200 0.6100 0.7200 1,201 -0.01(-1.37%)
Mar 27, 2007 0.6100 0.7300 0.6000 0.7300 11,046 +0.11(+17.74%)
Mar 26, 2007 0.6000 0.7300 0.6000 0.6200 15,460 -0.08(-11.43%)
Mar 23, 2007 0.6000 0.7000 0.6000 0.7000 450 -0.05(-6.67%)
Mar 22, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 21, 2007 0.5500 0.7800 0.5500 0.7500 7,476 +0.02(+2.74%)
Mar 20, 2007 0.7500 0.7800 0.5500 0.7300 41,813 -0.01(-1.35%)
Mar 19, 2007 0.6500 0.7800 0.6500 0.7400 16,963 +0.09(+13.85%)
Mar 16, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 15, 2007 0.6500 0.6500 0.6500 0.6500 5,180 -0.03(-4.41%)
Mar 14, 2007 0.6400 0.6800 0.6000 0.6800 21,800 +0.04(+6.25%)
Mar 13, 2007 0.5300 0.6400 0.5300 0.6400 675 +0.00(+0.00%)
Mar 12, 2007 0.6800 0.6800 0.6300 0.6400 10,240 -0.03(-4.48%)
Mar 09, 2007 0.6700 0.6700 0.6700 0.6700 1,000 +0.00(+0.00%)
Mar 08, 2007 0.5100 0.6800 0.5100 0.6700 5,068 +0.01(+1.52%)
Mar 07, 2007 0.6600 0.6600 0.6600 0.6600 3,800 +0.06(+10.00%)
Mar 06, 2007 0.6000 0.6000 0.6000 0.6000 5,500 +0.00(+0.00%)
Mar 05, 2007 0.6000 0.6000 0.6000 0.6000 5,575 +0.00(+0.00%)
Mar 02, 2007 0.6000 0.6000 0.6000 0.6000 100 +0.10(+20.00%)
Mar 01, 2007 0.4700 0.6000 0.4700 0.5000 5,254 -0.10(-16.67%)
Feb 28, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 27, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 26, 2007 0.6000 0.6000 0.6000 0.6000 6,500 +0.00(+0.00%)
Feb 23, 2007 0.6000 0.6000 0.4700 0.6000 9,140 +0.00(+0.00%)
Feb 22, 2007 0.6000 0.6000 0.4600 0.6000 1,900 +0.00(+0.00%)
Feb 21, 2007 0.6000 0.6000 0.4600 0.6000 4,100 -0.09(-13.04%)
Feb 20, 2007 0.4600 0.6900 0.4600 0.6900 5,208 -0.03(-4.17%)
Feb 16, 2007 0.6500 0.7200 0.6500 0.7200 11,655 +0.00(+0.00%)
Feb 15, 2007 0.5000 0.7300 0.4500 0.7200 10,055 -0.03(-4.00%)
Feb 14, 2007 0.5000 0.9000 0.5000 0.7500 80,078 +0.27(+56.25%)
Feb 13, 2007 0.4500 0.5000 0.4500 0.4800 5,340 +0.03(+6.67%)
Feb 12, 2007 0.5000 0.5000 0.4500 0.4500 6,826 -0.05(-10.00%)
Feb 09, 2007 0.4600 0.5000 0.4500 0.5000 13,539 +0.00(+0.00%)
Feb 08, 2007 0.4500 0.5000 0.4500 0.5000 9,999 +0.00(+0.00%)
Feb 07, 2007 0.5300 0.5300 0.4700 0.5000 37,250 -0.03(-5.66%)
Feb 06, 2007 0.5300 0.5300 0.5300 0.5300 2,000 -0.02(-3.64%)
Feb 05, 2007 0.5200 0.5500 0.5200 0.5500 7,168 +0.00(+0.00%)
Feb 02, 2007 0.5300 0.5500 0.5300 0.5500 5,500 +0.01(+1.85%)
Feb 01, 2007 0.5200 0.5500 0.5200 0.5400 13,205 -0.01(-1.82%)
Jan 31, 2007 0.5500 0.5600 0.5500 0.5500 1,100 -0.10(-15.38%)
Jan 30, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 29, 2007 0.6500 0.6500 0.6500 0.6500 1,800 +0.02(+3.17%)
Jan 26, 2007 0.6300 0.6300 0.6300 0.6300 2,500 +0.00(+0.00%)
Jan 25, 2007 0.6300 0.6300 0.6300 0.6300 3,335 +0.00(+0.00%)
Jan 24, 2007 0.6400 0.6400 0.6300 0.6300 3,690 +0.00(+0.00%)
Jan 23, 2007 0.6300 0.6500 0.6300 0.6300 2,955 -0.02(-3.08%)
Jan 22, 2007 0.6300 0.6500 0.6300 0.6500 25,774 +0.01(+1.56%)
Jan 19, 2007 0.6300 0.6400 0.6300 0.6400 9,500 +0.00(+0.00%)
Jan 18, 2007 0.6300 0.6400 0.6300 0.6400 10,779 -0.03(-4.48%)
Jan 17, 2007 0.6300 0.6700 0.6300 0.6700 16,939 +0.04(+6.35%)
Jan 16, 2007 0.6300 0.6400 0.6300 0.6300 20,298 +0.00(+0.00%)
Jan 12, 2007 0.6300 0.6900 0.6300 0.6300 16,390 -0.07(-10.00%)
Jan 11, 2007 0.7000 0.7000 0.7000 0.7000 2,436 +0.06(+9.37%)
Jan 10, 2007 0.6300 0.7000 0.6300 0.6400 13,742 -0.06(-8.57%)
Jan 09, 2007 0.7100 0.7100 0.7000 0.7000 17,500 +0.00(+0.00%)
Jan 08, 2007 0.7100 0.7100 0.7000 0.7000 3,245 -0.04(-5.41%)
Jan 05, 2007 0.7400 0.7400 0.7400 0.7400 5,000 -0.01(-1.33%)
Jan 04, 2007 0.6300 0.7500 0.6300 0.7500 12,046 +0.05(+7.14%)
Jan 03, 2007 0.7000 0.7500 0.7000 0.7000 9,642 -0.01(-1.41%)
Dec 29, 2006 0.7000 0.7100 0.7000 0.7100 3,450 +0.00(+0.00%)
Dec 28, 2006 0.6300 0.7500 0.6300 0.7100 15,684 +0.08(+12.70%)
Dec 27, 2006 0.7800 0.7800 0.6300 0.6300 32,031 -0.17(-21.25%)
Dec 26, 2006 0.7800 0.8000 0.7800 0.8000 12,267 +0.02(+2.56%)
Dec 22, 2006 0.7800 0.7800 0.7800 0.7800 3,029 -0.01(-1.27%)
Dec 21, 2006 0.7700 0.8000 0.7700 0.7900 7,859 +0.02(+2.60%)
Dec 20, 2006 0.7800 0.7800 0.7700 0.7700 10,768 +0.00(+0.00%)
Dec 19, 2006 0.7900 0.7900 0.7700 0.7700 550 -0.12(-13.48%)
Dec 18, 2006 0.7700 0.8900 0.7700 0.8900 500 +0.12(+15.58%)
Dec 15, 2006 0.7700 0.8000 0.7700 0.7700 9,887 -0.04(-4.94%)
Dec 14, 2006 0.8100 0.8100 0.8000 0.8100 6,230 +0.00(+0.00%)
Dec 13, 2006 0.7700 0.8100 0.7700 0.8100 2,540 +0.04(+5.19%)
Dec 12, 2006 0.7600 0.7700 0.7600 0.7700 5,578 +0.01(+1.32%)
Dec 11, 2006 0.7600 0.7700 0.7600 0.7600 1,762 -0.01(-1.30%)
Dec 08, 2006 0.7500 0.7700 0.7500 0.7700 39,300 +0.02(+2.67%)
Dec 07, 2006 0.7500 0.7500 0.7500 0.7500 3,326 +0.00(+0.00%)
Dec 06, 2006 0.7500 0.7500 0.7500 0.7500 525 +0.00(+0.00%)
Dec 05, 2006 0.7600 0.7600 0.7500 0.7500 7,804 -0.01(-1.32%)
Dec 04, 2006 0.7800 0.7800 0.7600 0.7600 10,128 -0.02(-2.56%)
Dec 01, 2006 0.7600 0.7800 0.7600 0.7800 1,452 -0.02(-2.50%)
Nov 30, 2006 0.7800 0.8000 0.7700 0.8000 5,900 +0.03(+3.90%)
Nov 29, 2006 0.8200 0.8200 0.7700 0.7700 28,369 -0.01(-1.28%)
Nov 28, 2006 0.8500 0.8500 0.7800 0.7800 3,477 -0.03(-3.70%)
Nov 27, 2006 0.8800 0.8800 0.8100 0.8100 19,827 -0.02(-2.41%)
Nov 24, 2006 0.8300 0.8300 0.8300 0.8300 6,150 -0.02(-2.35%)
Nov 22, 2006 0.9000 0.9000 0.8500 0.8500 5,779 +0.02(+2.41%)
Nov 21, 2006 0.8300 0.8800 0.8300 0.8300 39,521 +0.00(+0.00%)
Nov 20, 2006 0.8300 0.8400 0.8300 0.8300 6,346 +0.00(+0.00%)
Nov 17, 2006 0.8300 0.8300 0.8300 0.8300 1,303 +0.00(+0.00%)
Nov 16, 2006 0.8300 0.8300 0.8300 0.8300 532 -0.07(-7.78%)
Nov 15, 2006 0.8300 0.9000 0.8300 0.9000 14,600 +0.07(+8.43%)
Nov 14, 2006 0.8300 0.8300 0.8300 0.8300 2,900 +0.00(+0.00%)
Nov 13, 2006 0.8200 0.8500 0.8200 0.8300 8,600 +0.01(+1.22%)
Nov 10, 2006 0.8200 0.9000 0.8200 0.8200 3,517 -0.03(-3.53%)
Nov 09, 2006 0.9000 0.9000 0.8200 0.8500 2,306 -0.05(-5.56%)
Nov 08, 2006 0.8200 0.9000 0.8200 0.9000 3,126 +0.08(+9.76%)
Nov 07, 2006 0.9000 0.9000 0.8200 0.8200 12,948 -0.04(-4.65%)
Nov 06, 2006 0.8600 0.8600 0.8600 0.8600 25,886 +0.00(+0.00%)
Nov 03, 2006 0.8900 0.8900 0.8600 0.8600 11,191 -0.01(-1.15%)
Nov 02, 2006 0.9000 0.9000 0.8300 0.8700 9,265 +0.01(+1.16%)
Nov 01, 2006 0.9000 0.9000 0.8600 0.8600 14,428 +0.00(+0.00%)
Oct 31, 2006 0.9200 0.9200 0.8500 0.8600 40,198 -0.07(-7.53%)
Oct 30, 2006 0.9000 0.9400 0.9000 0.9300 26,145 +0.03(+3.33%)
Oct 27, 2006 0.9000 0.9000 0.9000 0.9000 5,250 +0.00(+0.00%)
Oct 26, 2006 0.9000 0.9300 0.8700 0.9000 11,301 +0.00(+0.00%)
Oct 25, 2006 0.9500 0.9500 0.9000 0.9000 13,375 -0.08(-8.16%)
Oct 24, 2006 0.9000 0.9900 0.9000 0.9800 31,253 +0.08(+8.89%)
Oct 23, 2006 0.9000 0.9000 0.9000 0.9000 1,290 +0.00(+0.00%)
Oct 20, 2006 0.9800 0.9900 0.9000 0.9000 7,431 -0.10(-10.00%)
Oct 19, 2006 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 18, 2006 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 17, 2006 1.120 1.160 0.9600 1.000 76,737 -0.17(-14.53%)
Oct 16, 2006 1.250 1.290 1.160 1.170 29,923 -0.08(-6.40%)
Oct 13, 2006 1.080 1.250 1.010 1.250 106,565 +0.17(+15.74%)
Oct 12, 2006 1.000 1.080 1.000 1.080 47,059 +0.09(+9.09%)
Oct 11, 2006 1.000 1.050 0.9900 0.9900 37,464 -0.06(-5.71%)
Oct 10, 2006 1.000 1.050 1.000 1.050 16,391 +0.04(+3.45%)
Oct 09, 2006 1.000 1.050 1.000 1.015 20,453 +0.02(+2.53%)
Oct 06, 2006 1.000 1.010 0.9900 0.9900 27,432 +0.00(+0.00%)
Oct 05, 2006 0.9900 0.9900 0.9300 0.9900 31,897 +0.00(+0.00%)
Oct 04, 2006 0.9300 1.000 0.9300 0.9900 10,517 +0.06(+6.45%)
Oct 03, 2006 1.000 1.000 0.9300 0.9300 4,350 +0.00(+0.00%)
Oct 02, 2006 0.9900 0.9900 0.9300 0.9300 14,525 +0.01(+1.09%)
Sep 29, 2006 0.9700 1.050 0.9000 0.9200 37,491 -0.03(-3.16%)
Sep 28, 2006 0.8200 1.010 0.8200 0.9500 25,073 +0.15(+18.75%)
Sep 27, 2006 1.080 1.080 0.8000 0.8000 122,814 -0.26(-24.53%)
Sep 26, 2006 0.9000 1.080 0.9000 1.060 39,667 +0.02(+1.92%)
Sep 25, 2006 1.100 1.100 1.030 1.040 67,999 -0.01(-0.95%)
Sep 22, 2006 1.090 1.100 0.9000 1.050 36,252 -0.05(-4.55%)
Sep 21, 2006 1.000 1.290 0.9000 1.100 113,668 +0.35(+46.67%)
Sep 20, 2006 0.7400 1.000 0.7400 0.7500 5,858 +0.01(+1.35%)
Sep 19, 2006 0.9000 0.9000 0.6500 0.7400 21,059 +0.19(+34.55%)
Sep 18, 2006 0.8000 0.8000 0.5500 0.5500 1,513 +0.19(+52.78%)
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.