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 (%)
May 31, 2019 0.0444 0.0444 0.0400 0.0400 12,400 -0.00(-2.44%)
May 30, 2019 0.0450 0.0450 0.0410 0.0410 34,900 -0.00(-7.87%)
May 28, 2019 0.0445 0.0445 0.0445 0 -0.00(-7.29%)
May 24, 2019 0.0480 0.0480 0.0290 0.0480 184,800 +0.00(+6.67%)
May 23, 2019 0.0440 0.0450 0.0440 0.0450 22,501 +0.00(+2.27%)
May 22, 2019 0.0370 0.0440 0.0370 0.0440 8,677 -0.00(-2.22%)
May 21, 2019 0.0410 0.0456 0.0290 0.0450 297,640 -0.00(-5.46%)
May 20, 2019 0.0425 0.0476 0.0408 0.0476 327,286 +0.01(+14.70%)
May 17, 2019 0.0402 0.0415 0.0400 0.0415 403,500 +0.00(+2.72%)
May 16, 2019 0.0399 0.0407 0.0399 0.0404 51,057 +0.00(+1.25%)
May 15, 2019 0.0399 0.0399 0.0399 4 +0.00(+0.00%)
May 14, 2019 0.0351 0.0399 0.0351 0.0399 21,300 -0.00(-4.09%)
May 13, 2019 0.0416 0.0416 0.0416 0.0416 4,000 +0.00(+4.00%)
May 09, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 08, 2019 0.0403 0.0405 0.0394 0.0400 17,000 +0.00(+0.00%)
May 07, 2019 0.0354 0.0400 0.0354 0.0400 27,380 +0.00(+1.27%)
May 06, 2019 0.0395 0.0395 0.0395 0.0395 4,003 +0.00(+0.00%)
May 03, 2019 0.0376 0.0395 0.0359 0.0395 97,700 +0.00(+12.86%)
May 02, 2019 0.0305 0.0368 0.0305 0.0350 261,507 +0.01(+20.69%)
May 01, 2019 0.0400 0.0405 0.0290 0.0290 357,255 -0.01(-26.58%)
Apr 30, 2019 0.0379 0.0395 0.0379 0.0395 30,000 +0.01(+16.18%)
Apr 29, 2019 0.0340 0.0340 0.0340 0.0340 30,005 +0.00(+0.00%)
Apr 25, 2019 0.0340 0.0340 0.0340 0 -0.01(-13.92%)
Apr 23, 2019 0.0395 0.0395 0.0395 0 +0.00(+0.00%)
Apr 18, 2019 0.0395 0.0395 0.0395 1 +0.00(+0.00%)
Apr 17, 2019 0.0395 0.0395 0.0395 0.0395 6,032 +0.00(+0.00%)
Apr 16, 2019 0.0395 0.0395 0.0395 1 +0.00(+0.00%)
Apr 15, 2019 0.0376 0.0395 0.0280 0.0395 72,899 +0.00(+5.05%)
Apr 12, 2019 0.0280 0.0376 0.0280 0.0376 26,500 +0.00(+1.35%)
Apr 11, 2019 0.0300 0.0371 0.0300 0.0371 93,792 +0.00(+4.21%)
Apr 10, 2019 0.0357 0.0363 0.0350 0.0356 98,009 +0.00(+13.74%)
Apr 09, 2019 0.0313 0.0313 0.0313 0.0313 10,090 -0.00(-9.28%)
Apr 08, 2019 0.0345 0.0345 0.0345 0.0345 15,000 +0.00(+0.00%)
Apr 05, 2019 0.0320 0.0345 0.0290 0.0345 169,200 +0.00(+1.47%)
Apr 04, 2019 0.0320 0.0345 0.0288 0.0340 124,798 +0.00(+9.32%)
Apr 03, 2019 0.0311 0.0311 0.0311 0.0311 507 +0.00(+7.24%)
Apr 01, 2019 0.0290 0.0290 0.0290 0 -0.00(-4.92%)
Mar 29, 2019 0.0303 0.0305 0.0303 0.0305 35,700 +0.00(+12.96%)
Mar 28, 2019 0.0270 0.0270 0.0270 1 +0.00(+0.00%)
Mar 27, 2019 0.0270 0.0270 0.0270 0.0270 5,000 +0.00(+0.00%)
Mar 26, 2019 0.0270 0.0270 0.0270 2 +0.00(+0.00%)
Mar 25, 2019 0.0300 0.0300 0.0270 0.0270 52,500 -0.00(-10.00%)
Mar 22, 2019 0.0317 0.0317 0.0300 0.0300 75,000 -0.00(-5.36%)
Mar 21, 2019 0.0317 0.0317 0.0317 0.0317 7,945 -0.00(-8.12%)
Mar 19, 2019 0.0345 0.0345 0.0345 0 +0.00(+0.29%)
Mar 18, 2019 0.0340 0.0344 0.0340 0.0344 14,600 +0.00(+0.00%)
Mar 15, 2019 0.0344 0.0344 0.0344 0.0344 9,500 -0.00(-4.44%)
Mar 14, 2019 0.0371 0.0371 0.0360 0.0360 81,063 +0.00(+0.00%)
Mar 13, 2019 0.0439 0.0440 0.0356 0.0360 51,346 -0.01(-17.81%)
Mar 12, 2019 0.0438 0.0438 0.0438 0.0438 23,000 +0.00(+0.00%)
Mar 11, 2019 0.0435 0.0439 0.0355 0.0438 130,654 +0.00(+1.15%)
Mar 08, 2019 0.0433 0.0433 0.0433 0.0433 300 +0.00(+0.70%)
Mar 07, 2019 0.0379 0.0439 0.0300 0.0430 63,929 -0.00(-6.11%)
Mar 06, 2019 0.0428 0.0458 0.0400 0.0458 198,642 +0.00(+7.26%)
Mar 05, 2019 0.0390 0.0427 0.0375 0.0427 117,837 +0.00(+12.37%)
Mar 04, 2019 0.0369 0.0380 0.0369 0.0380 62,003 +0.00(+8.57%)
Mar 01, 2019 0.0360 0.0379 0.0350 0.0350 62,300 +0.00(+0.00%)
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%)
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.