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, 2020 0.0700 0.0700 0.0601 0.0700 76,725 +0.00(+0.72%)
Apr 29, 2020 0.0720 0.0740 0.0695 0.0695 68,134 +0.00(+2.96%)
Apr 28, 2020 0.0674 0.0719 0.0674 0.0675 33,475 +0.00(+6.30%)
Apr 27, 2020 0.0789 0.0789 0.0635 0.0635 31,351 -0.00(-4.51%)
Apr 24, 2020 0.0600 0.0690 0.0600 0.0665 28,200 +0.00(+7.26%)
Apr 23, 2020 0.0610 0.0780 0.0600 0.0620 129,186 +0.01(+12.73%)
Apr 22, 2020 0.0635 0.0688 0.0510 0.0550 338,607 -0.00(-5.98%)
Apr 21, 2020 0.0700 0.0700 0.0530 0.0585 51,289 -0.00(-2.82%)
Apr 20, 2020 0.0780 0.0780 0.0602 0.0602 114,459 -0.01(-14.12%)
Apr 17, 2020 0.0700 0.0770 0.0600 0.0701 516,700 +0.01(+7.85%)
Apr 16, 2020 0.0500 0.0700 0.0500 0.0650 582,090 +0.01(+30.00%)
Apr 15, 2020 0.0500 0.0500 0.0500 0.0500 23,889 +0.01(+16.82%)
Apr 14, 2020 0.0499 0.0500 0.0428 0.0428 28,016 -0.01(-13.01%)
Apr 13, 2020 0.0400 0.0492 0.0400 0.0492 99,361 +0.01(+11.82%)
Apr 09, 2020 0.0530 0.0530 0.0440 0.0440 29,900 -0.01(-10.20%)
Apr 08, 2020 0.0399 0.0490 0.0399 0.0490 180,100 +0.01(+35.73%)
Apr 07, 2020 0.0360 0.0390 0.0357 0.0361 62,502 -0.00(-7.44%)
Apr 06, 2020 0.0321 0.0390 0.0321 0.0390 67,641 +0.00(+0.00%)
Apr 03, 2020 0.0360 0.0390 0.0360 0.0390 39,000 +0.01(+16.42%)
Apr 02, 2020 0.0360 0.0360 0.0320 0.0335 12,000 -0.00(-4.29%)
Apr 01, 2020 0.0380 0.0380 0.0350 0.0350 60,937 -0.00(-10.03%)
Mar 31, 2020 0.0350 0.0389 0.0326 0.0389 316,856 +0.01(+25.48%)
Mar 30, 2020 0.0310 0.0310 0.0310 5 +0.00(+0.00%)
Mar 27, 2020 0.0311 0.0311 0.0310 0.0310 50,000 -0.00(-1.59%)
Mar 26, 2020 0.0350 0.0390 0.0310 0.0315 22,826 +0.00(+1.61%)
Mar 25, 2020 0.0331 0.0331 0.0310 0.0310 11,502 -0.00(-6.34%)
Mar 24, 2020 0.0390 0.0390 0.0331 0.0331 7,975 +0.00(+6.77%)
Mar 23, 2020 0.0310 0.0310 0.0310 25 +0.00(+0.00%)
Mar 20, 2020 0.0399 0.0399 0.0310 0.0310 20,300 +0.00(+0.00%)
Mar 19, 2020 0.0320 0.0399 0.0310 0.0310 81,576 -0.00(-3.43%)
Mar 18, 2020 0.0400 0.0425 0.0300 0.0321 287,850 -0.01(-19.55%)
Mar 17, 2020 0.0340 0.0402 0.0302 0.0399 60,333 -0.00(-0.25%)
Mar 16, 2020 0.0330 0.0424 0.0330 0.0400 453,151 +0.01(+25.00%)
Mar 13, 2020 0.0330 0.0330 0.0301 0.0320 31,900 -0.00(-2.74%)
Mar 12, 2020 0.0301 0.0395 0.0301 0.0329 30,148 -0.00(-0.30%)
Mar 11, 2020 0.0395 0.0395 0.0301 0.0330 111,765 -0.01(-22.35%)
Mar 10, 2020 0.0425 0.0425 0.0425 0.0425 132 +0.00(+0.00%)
Mar 09, 2020 0.0420 0.0425 0.0420 0.0425 50,347 +0.00(+1.19%)
Mar 06, 2020 0.0420 0.0420 0.0420 17 +0.00(+0.00%)
Mar 05, 2020 0.0310 0.0420 0.0310 0.0420 4,088 -0.00(-2.33%)
Mar 04, 2020 0.0300 0.0430 0.0300 0.0430 159,838 +0.01(+34.80%)
Mar 03, 2020 0.0300 0.0350 0.0300 0.0319 159,500 -0.00(-1.85%)
Mar 02, 2020 0.0295 0.0350 0.0282 0.0325 2,100 -0.01(-16.45%)
Feb 28, 2020 0.0389 0.0389 0.0389 0.0389 1,000 +0.01(+17.17%)
Feb 27, 2020 0.0334 0.0400 0.0300 0.0332 175,046 +0.00(+10.67%)
Feb 26, 2020 0.0350 0.0400 0.0300 0.0300 138,577 -0.01(-14.29%)
Feb 25, 2020 0.0400 0.0400 0.0350 0.0350 11,949 +0.00(+9.38%)
Feb 24, 2020 0.0380 0.0477 0.0320 0.0320 121,111 -0.01(-22.89%)
Feb 20, 2020 0.0415 0.0415 0.0415 0 -0.01(-15.31%)
Feb 19, 2020 0.0330 0.0490 0.0330 0.0490 2,976 +0.02(+58.06%)
Feb 18, 2020 0.0400 0.0420 0.0310 0.0310 337,472 -0.01(-26.19%)
Feb 13, 2020 0.0420 0.0420 0.0420 0 -0.00(-2.33%)
Feb 12, 2020 0.0460 0.0500 0.0430 0.0430 3,288 -0.01(-13.83%)
Feb 11, 2020 0.0480 0.0500 0.0470 0.0499 136,652 +0.00(+8.48%)
Feb 10, 2020 0.0400 0.0460 0.0400 0.0460 114,297 +0.01(+15.00%)
Feb 07, 2020 0.0400 0.0413 0.0400 0.0400 24,500 -0.00(-4.76%)
Feb 06, 2020 0.0403 0.0420 0.0385 0.0420 19,597 +0.00(+5.00%)
Feb 05, 2020 0.0392 0.0466 0.0350 0.0400 183,684 +0.00(+9.29%)
Feb 04, 2020 0.0450 0.0476 0.0365 0.0366 142,870 -0.01(-26.65%)
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.