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 (%)
Aug 30, 2019 0.0206 0.0290 0.0170 0.0290 204,900 +0.01(+21.85%)
Aug 29, 2019 0.0238 0.0238 0.0238 0.0238 4,999 +0.00(+3.48%)
Aug 28, 2019 0.0300 0.0300 0.0230 0.0230 99,798 -0.01(-23.33%)
Aug 27, 2019 0.0230 0.0300 0.0230 0.0300 14,998 +0.00(+0.00%)
Aug 23, 2019 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Aug 22, 2019 0.0290 0.0290 0.0290 0.0290 10,100 +0.00(+2.11%)
Aug 20, 2019 0.0284 0.0284 0.0284 0 +0.00(+5.19%)
Aug 19, 2019 0.0270 0.0270 0.0270 0.0270 9,800 +0.00(+0.00%)
Aug 16, 2019 0.0285 0.0300 0.0206 0.0270 223,500 -0.00(-10.00%)
Aug 15, 2019 0.0293 0.0300 0.0293 0.0300 96,645 +0.00(+0.00%)
Aug 14, 2019 0.0271 0.0315 0.0270 0.0300 105,833 -0.00(-1.96%)
Aug 13, 2019 0.0280 0.0307 0.0261 0.0306 349,402 +0.01(+22.40%)
Aug 12, 2019 0.0345 0.0349 0.0238 0.0250 1,780,123 -0.01(-33.33%)
Aug 09, 2019 0.0360 0.0375 0.0360 0.0375 56,000 +0.00(+10.29%)
Aug 08, 2019 0.0358 0.0358 0.0340 0.0340 30,000 -0.00(-9.33%)
Aug 07, 2019 0.0379 0.0379 0.0370 0.0375 44,309 +0.00(+7.14%)
Aug 06, 2019 0.0350 0.0379 0.0335 0.0350 76,266 +0.00(+9.38%)
Aug 05, 2019 0.0313 0.0320 0.0311 0.0320 65,308 -0.01(-15.79%)
Aug 02, 2019 0.0379 0.0380 0.0379 0.0380 28,700 +0.00(+0.26%)
Aug 01, 2019 0.0353 0.0380 0.0311 0.0379 80,500 -0.00(-0.26%)
Jul 31, 2019 0.0375 0.0439 0.0350 0.0380 312,924 -0.00(-4.52%)
Jul 30, 2019 0.0420 0.0420 0.0379 0.0398 105,000 -0.00(-0.50%)
Jul 29, 2019 0.0395 0.0420 0.0376 0.0400 127,703 +0.00(+13.96%)
Jul 26, 2019 0.0351 0.0351 0.0351 5 +0.00(+0.00%)
Jul 25, 2019 0.0380 0.0380 0.0351 0.0351 85,001 -0.00(-12.25%)
Jul 24, 2019 0.0375 0.0400 0.0375 0.0400 187,502 +0.00(+0.00%)
Jul 23, 2019 0.0300 0.0400 0.0280 0.0400 60,903 -0.00(-9.09%)
Jul 22, 2019 0.0440 0.0440 0.0440 0.0440 5,004 +0.00(+10.28%)
Jul 19, 2019 0.0386 0.0399 0.0350 0.0399 50,100 -0.00(-9.32%)
Jul 18, 2019 0.0368 0.0440 0.0368 0.0440 23,475 +0.01(+18.92%)
Jul 17, 2019 0.0440 0.0440 0.0370 0.0370 78,704 -0.01(-15.91%)
Jul 16, 2019 0.0440 0.0440 0.0438 0.0440 63,583 +0.00(+0.46%)
Jul 15, 2019 0.0397 0.0438 0.0397 0.0438 89,520 +0.00(+10.33%)
Jul 12, 2019 0.0397 0.0397 0.0397 0.0397 30,000 +0.00(+0.76%)
Jul 11, 2019 0.0394 0.0394 0.0394 0.0394 10,000 +0.00(+2.34%)
Jul 10, 2019 0.0405 0.0411 0.0385 0.0385 55,500 -0.00(-3.75%)
Jul 09, 2019 0.0328 0.0400 0.0328 0.0400 64,685 +0.00(+0.00%)
Jul 08, 2019 0.0400 0.0400 0.0400 3 +0.00(+0.00%)
Jul 03, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 02, 2019 0.0400 0.0400 0.0400 0.0400 17,504 +0.01(+17.65%)
Jul 01, 2019 0.0340 0.0340 0.0340 0.0340 30,005 +0.00(+0.00%)
Jun 28, 2019 0.0340 0.0340 0.0340 0.0340 3,100 -0.00(-5.56%)
Jun 26, 2019 0.0360 0.0360 0.0360 0 -0.00(-7.69%)
Jun 25, 2019 0.0380 0.0405 0.0370 0.0390 79,712 -0.00(-2.50%)
Jun 24, 2019 0.0390 0.0400 0.0390 0.0400 40,513 +0.00(+0.25%)
Jun 21, 2019 0.0327 0.0399 0.0327 0.0399 34,000 +0.01(+22.02%)
Jun 20, 2019 0.0327 0.0327 0.0327 0.0327 250 -0.01(-17.22%)
Jun 19, 2019 0.0399 0.0400 0.0395 0.0395 33,203 +0.01(+22.67%)
Jun 18, 2019 0.0321 0.0404 0.0321 0.0322 101,699 -0.01(-19.50%)
Jun 17, 2019 0.0325 0.0400 0.0325 0.0400 36,898 +0.01(+16.96%)
Jun 14, 2019 0.0342 0.0342 0.0342 0.0342 5,000 -0.00(-2.29%)
Jun 13, 2019 0.0345 0.0350 0.0345 0.0350 10,001 +0.01(+17.06%)
Jun 12, 2019 0.0307 0.0307 0.0299 0.0299 3,600 -0.00(-13.08%)
Jun 11, 2019 0.0310 0.0344 0.0290 0.0344 212,479 +0.00(+14.67%)
Jun 10, 2019 0.0376 0.0376 0.0300 0.0300 62,600 -0.01(-22.08%)
Jun 07, 2019 0.0390 0.0390 0.0380 0.0385 90,000 +0.00(+11.59%)
Jun 06, 2019 0.0345 0.0345 0.0345 8 +0.00(+0.00%)
Jun 05, 2019 0.0345 0.0345 0.0345 0.0345 200 -0.01(-19.77%)
Jun 04, 2019 0.0450 0.0450 0.0400 0.0430 56,100 -0.00(-3.37%)
Jun 03, 2019 0.0400 0.0445 0.0364 0.0445 8,100 +0.00(+11.25%)
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%)
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.