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

Dalrada Financial Corp (OP: DFCO )

0.1535 -0.0015 (-0.97%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 11, 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 (%)
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%)
Mar 01, 2018 0.0200 0.0215 0.0161 0.0200 606,363 -0.00(-3.38%)
Feb 28, 2018 0.0202 0.0208 0.0162 0.0207 294,733 +0.00(+7.53%)
Feb 27, 2018 0.0141 0.0224 0.0141 0.0192 4,340,610 +0.00(+32.76%)
Feb 26, 2018 0.0139 0.0150 0.0130 0.0145 1,226,072 +0.00(+11.54%)
Feb 23, 2018 0.0130 0.0140 0.0130 0.0130 717,996 -0.00(-1.37%)
Feb 22, 2018 0.0120 0.0135 0.0117 0.0132 602,311 -0.00(-5.18%)
Feb 21, 2018 0.0130 0.0149 0.0100 0.0139 1,753,263 +0.00(+6.92%)
Feb 20, 2018 0.0139 0.0139 0.0100 0.0130 1,216,832 -0.00(-7.14%)
Feb 16, 2018 0.0140 0.0140 0.0140 0 +0.00(+3.70%)
Feb 15, 2018 0.0112 0.0144 0.0110 0.0135 4,119,339 +0.00(+28.57%)
Feb 14, 2018 0.0090 0.0120 0.0077 0.0105 2,265,722 +0.00(+16.67%)
Feb 13, 2018 0.0105 0.0110 0.0085 0.0090 2,154,578 -0.00(-18.18%)
Feb 12, 2018 0.0120 0.0125 0.0097 0.0110 1,596,509 -0.00(-5.17%)
Feb 09, 2018 0.0120 0.0126 0.0105 0.0116 763,351 -0.00(-3.33%)
Feb 08, 2018 0.0109 0.0124 0.0101 0.0120 1,487,108 +0.00(+9.09%)
Feb 07, 2018 0.0145 0.0100 0.0110 2,433,342 -0.00(-8.33%)
Feb 06, 2018 0.0195 0.0195 0.0105 0.0120 3,676,133 -0.01(-29.82%)
Feb 05, 2018 0.0160 0.0193 0.0150 0.0171 2,352,932 +0.00(+6.88%)
Feb 02, 2018 0.0127 0.0182 0.0092 0.0160 3,847,169 +0.00(+26.98%)
Feb 01, 2018 0.0160 0.0163 0.0110 0.0126 4,048,074 -0.00(-18.71%)
Jan 31, 2018 0.0083 0.0234 0.0080 0.0155 11,547,011 +0.01(+146.03%)
Jan 30, 2018 0.0038 0.0080 0.0036 0.0063 16,732,378 +0.01(+530.00%)
Jan 23, 2018 0.0010 0.0010 0.0010 1 -0.00(-28.57%)
Jan 18, 2018 0.0014 0.0014 0.0014 1 +0.00(+27.27%)
Jan 12, 2018 0.0011 0.0011 0.0011 0 +0.00(+22.22%)
Jan 04, 2018 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jan 03, 2018 0.0009 0.0009 0.0009 0.0009 1,102 +0.00(+12.50%)
Dec 22, 2017 0.0008 0.0008 0.0008 5 +0.00(+0.00%)
Dec 21, 2017 0.0008 0.0008 0.0008 0.0008 1,729 -0.00(-21.18%)
Dec 20, 2017 0.0010 0.0010 0.0010 0.0010 734 +0.00(+12.78%)
Dec 19, 2017 0.0008 0.0009 0.0008 0.0009 913 +0.00(+12.50%)
Dec 18, 2017 0.0008 0.0008 0.0008 0.0008 320 -0.00(-38.46%)
Dec 15, 2017 0.0012 0.0013 0.0012 0.0013 196,567 +0.00(+31.05%)
Dec 14, 2017 0.0009 0.0010 0.0009 0.0010 802 +0.00(+10.22%)
Dec 12, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Dec 08, 2017 0.0009 0.0009 0.0009 9 -0.00(-30.77%)
Dec 05, 2017 0.0013 0.0013 0.0013 25 +0.00(+0.00%)
Nov 30, 2017 0.0013 0.0013 0.0013 1 +0.00(+0.00%)
Nov 29, 2017 0.0013 0.0013 0.0013 0.0013 155 -0.00(-13.33%)
Nov 28, 2017 0.0015 0.0015 0.0015 0.0015 245 +0.00(+0.00%)
Nov 27, 2017 0.0018 0.0018 0.0011 0.0015 547,968 -0.00(-31.82%)
Nov 20, 2017 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Nov 17, 2017 0.0012 0.0025 0.0012 0.0020 4,888,168 +0.00(+42.86%)
Nov 16, 2017 0.0013 0.0014 0.0010 0.0014 1,248,955 +0.00(+7.69%)
Nov 06, 2017 0.0013 0.0013 0.0013 1 +0.00(+0.00%)
Oct 20, 2017 0.0013 0.0013 0.0013 5 +0.00(+0.00%)
Oct 19, 2017 0.0013 0.0013 0.0013 0.0013 300 +0.00(+0.00%)
Oct 16, 2017 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Sep 25, 2017 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jul 26, 2017 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jul 19, 2017 0.0012 0.0012 0.0012 8 +0.00(+0.00%)
Jul 11, 2017 0.0012 0.0012 0.0012 1 +0.00(+0.00%)
Jul 06, 2017 0.0012 0.0012 0.0012 0 +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.