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 28, 2023 0.0849 0.0849 0.0817 0.0849 81,418 +0.00(+0.00%)
Apr 27, 2023 0.0832 0.0849 0.0815 0.0849 31,354 +0.00(+0.00%)
Apr 26, 2023 0.0850 0.0850 0.0815 0.0849 29,750 -0.00(-4.39%)
Apr 25, 2023 0.0820 0.0900 0.0745 0.0888 359,463 +0.01(+8.29%)
Apr 24, 2023 0.0858 0.0858 0.0731 0.0820 559,419 -0.01(-6.82%)
Apr 21, 2023 0.0920 0.0920 0.0810 0.0880 104,487 -0.00(-2.22%)
Apr 20, 2023 0.0850 0.0900 0.0840 0.0900 243,528 -0.00(-2.17%)
Apr 19, 2023 0.0901 0.0920 0.0852 0.0920 348,269 -0.01(-7.91%)
Apr 18, 2023 0.0999 0.0999 0.0910 0.0999 105,188 -0.00(-0.10%)
Apr 17, 2023 0.1044 0.1044 0.0966 0.1000 71,856 +0.00(+0.00%)
Apr 14, 2023 0.1080 0.1080 0.0950 0.1000 137,500 -0.01(-7.41%)
Apr 13, 2023 0.1100 0.1100 0.1014 0.1080 33,156 +0.00(+3.35%)
Apr 12, 2023 0.1000 0.1055 0.1000 0.1045 40,386 +0.00(+0.38%)
Apr 11, 2023 0.1001 0.1098 0.0950 0.1041 266,053 -0.01(-8.76%)
Apr 10, 2023 0.1125 0.1141 0.0950 0.1141 341,647 +0.01(+4.87%)
Apr 06, 2023 0.1015 0.1088 0.0983 0.1088 55,502 +0.01(+7.72%)
Apr 05, 2023 0.0861 0.1015 0.0861 0.1010 36,616 -0.00(-0.39%)
Apr 04, 2023 0.0932 0.1014 0.0867 0.1014 154,309 +0.00(+1.40%)
Apr 03, 2023 0.1025 0.1025 0.0871 0.1000 287,914 +0.00(+0.00%)
Mar 31, 2023 0.0960 0.1000 0.0920 0.1000 97,635 -0.00(-1.96%)
Mar 30, 2023 0.1006 0.1070 0.0900 0.1020 284,800 -0.01(-8.93%)
Mar 29, 2023 0.1001 0.1140 0.1001 0.1120 21,706 -0.00(-1.75%)
Mar 28, 2023 0.1150 0.1188 0.1073 0.1140 50,779 -0.00(-0.87%)
Mar 27, 2023 0.1080 0.1150 0.1080 0.1150 10,440 +0.01(+9.42%)
Mar 24, 2023 0.1123 0.1123 0.1051 0.1051 11,770 -0.00(-4.45%)
Mar 23, 2023 0.1150 0.1200 0.0955 0.1100 764,153 -0.00(-2.74%)
Mar 22, 2023 0.1000 0.1150 0.1000 0.1131 251,735 +0.00(+2.82%)
Mar 21, 2023 0.1115 0.1130 0.1039 0.1100 69,935 -0.00(-3.51%)
Mar 20, 2023 0.0955 0.1140 0.0955 0.1140 56,759 +0.01(+8.57%)
Mar 17, 2023 0.1049 0.1540 0.0980 0.1050 152,978 +0.00(+5.00%)
Mar 16, 2023 0.1098 0.1098 0.0955 0.1000 64,055 +0.00(+0.00%)
Mar 15, 2023 0.0960 0.1000 0.0955 0.1000 19,748 +0.00(+0.00%)
Mar 14, 2023 0.1000 0.1000 0.0978 0.1000 57,702 +0.00(+0.00%)
Mar 13, 2023 0.1025 0.1050 0.1000 0.1000 25,617 +0.00(+0.00%)
Mar 10, 2023 0.1094 0.1190 0.0990 0.1000 394,501 -0.01(-6.98%)
Mar 09, 2023 0.1065 0.1098 0.1010 0.1075 127,100 +0.00(+2.38%)
Mar 08, 2023 0.0986 0.1068 0.0986 0.1050 22,852 +0.00(+0.96%)
Mar 07, 2023 0.1068 0.1068 0.1000 0.1040 20,469 -0.00(-2.80%)
Mar 06, 2023 0.0990 0.1070 0.0930 0.1070 8,000 +0.01(+7.00%)
Mar 03, 2023 0.1185 0.1185 0.0950 0.1000 436,982 -0.02(-16.32%)
Mar 02, 2023 0.1098 0.1195 0.1098 0.1195 24,452 +0.02(+19.50%)
Mar 01, 2023 0.1024 0.1050 0.1000 0.1000 16,292 -0.01(-9.01%)
Feb 28, 2023 0.1200 0.1200 0.0980 0.1099 200,343 -0.00(-0.09%)
Feb 27, 2023 0.1100 0.1295 0.1090 0.1100 17,832 +0.00(+0.27%)
Feb 24, 2023 0.1325 0.1325 0.0950 0.1097 439,977 -0.02(-15.62%)
Feb 23, 2023 0.1280 0.1349 0.1210 0.1300 110,620 +0.00(+0.08%)
Feb 22, 2023 0.1298 0.1299 0.1298 0.1299 1,240 +0.00(+1.56%)
Feb 21, 2023 0.1260 0.1400 0.1260 0.1279 54,508 -0.02(-14.73%)
Feb 17, 2023 0.1500 0.1500 0.1470 0.1500 4,150 +0.01(+4.90%)
Feb 16, 2023 0.1400 0.1447 0.1350 0.1430 52,891 +0.01(+5.93%)
Feb 15, 2023 0.1443 0.1443 0.1300 0.1350 204,041 -0.01(-6.44%)
Feb 14, 2023 0.1500 0.1535 0.1352 0.1443 16,120 -0.01(-3.80%)
Feb 13, 2023 0.1490 0.1540 0.1401 0.1500 82,862 +0.00(+0.07%)
Feb 10, 2023 0.1480 0.1550 0.1351 0.1499 123,367 -0.00(-0.07%)
Feb 09, 2023 0.1451 0.1500 0.1370 0.1500 38,472 +0.00(+0.00%)
Feb 08, 2023 0.1500 0.1500 0.1427 0.1500 28,906 +0.01(+3.45%)
Feb 07, 2023 0.1451 0.1550 0.1381 0.1450 117,322 -0.01(-3.33%)
Feb 06, 2023 0.1550 0.1649 0.1500 0.1500 84,047 +0.00(+0.00%)
Feb 03, 2023 0.1503 0.1550 0.1450 0.1500 99,491 +0.00(+0.00%)
Feb 02, 2023 0.1504 0.1600 0.1500 0.1500 101,147 -0.01(-6.25%)
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.