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 27, 2010 0.0019 0.0019 0.0019 0.0019 0 -0.00(-24.00%)
Apr 26, 2010 0.0015 0.0025 0.0015 0.0025 20,100 +0.00(+66.67%)
Apr 23, 2010 0.0015 0.0015 0.0015 0.0015 26,250 +0.00(+0.00%)
Apr 22, 2010 0.0015 0.0015 0.0015 0.0015 6,000 +0.00(+15.38%)
Apr 21, 2010 0.0018 0.0018 0.0013 0.0013 20,000 -0.00(-13.33%)
Apr 19, 2010 0.0015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Apr 14, 2010 0.0015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Apr 09, 2010 0.0015 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
Apr 08, 2010 0.0020 0.0020 0.0020 0.0020 62,000 +0.00(+53.85%)
Apr 06, 2010 0.0013 0.0013 0.0013 0.0013 0 -0.00(-48.00%)
Apr 05, 2010 0.0025 0.0025 0.0025 0.0025 25,000 +0.00(+92.31%)
Mar 31, 2010 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Mar 30, 2010 0.0014 0.0014 0.0014 0.0014 5,000 +0.00(+0.00%)
Mar 29, 2010 0.0018 0.0018 0.0014 0.0014 755,000 -0.00(-26.32%)
Mar 26, 2010 0.0019 0.0019 0.0019 0.0019 35,000 +0.00(+0.00%)
Mar 25, 2010 0.0020 0.0020 0.0019 0.0019 253,403 -0.00(-5.00%)
Mar 24, 2010 0.0020 0.0020 0.0020 0.0020 200,000 +0.00(+0.00%)
Mar 23, 2010 0.0020 0.0020 0.0020 0.0020 17,000 +0.00(+0.00%)
Mar 22, 2010 0.0020 0.0020 0.0020 0.0020 1,500 +0.00(+0.00%)
Mar 18, 2010 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Mar 12, 2010 0.0020 0.0020 0.0020 0 -0.00(-16.67%)
Mar 09, 2010 0.0024 0.0024 0.0024 0.0024 0 -0.00(-4.00%)
Mar 03, 2010 0.0025 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Mar 02, 2010 0.0025 0.0025 0.0025 0.0025 2,500 -0.00(-44.44%)
Feb 25, 2010 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Feb 24, 2010 0.0045 0.0045 0.0045 0.0045 4,900 +0.00(+0.00%)
Feb 23, 2010 0.0025 0.0045 0.0025 0.0045 28,302 +0.00(+80.00%)
Feb 22, 2010 0.0025 0.0025 0.0025 0.0025 19,999 +0.00(+4.17%)
Feb 19, 2010 0.0024 0.0024 0.0024 0.0024 1,043 -0.00(-4.00%)
Feb 17, 2010 0.0025 0.0025 0.0025 0 -0.00(-45.65%)
Feb 08, 2010 0.0046 0.0046 0.0046 0 -0.00(-4.17%)
Jan 29, 2010 0.0048 0.0048 0.0048 0 -0.00(-4.00%)
Jan 28, 2010 0.0050 0.0050 0.0050 0.0050 43,653 +0.00(+92.31%)
Jan 27, 2010 0.0026 0.0026 0.0026 0.0026 502 +0.00(+8.33%)
Jan 26, 2010 0.0025 0.0025 0.0024 0.0024 2,006 -0.00(-4.00%)
Jan 22, 2010 0.0025 0.0025 0.0025 0 -0.00(-50.00%)
Jan 21, 2010 0.0025 0.0050 0.0025 0.0050 128,526 +0.00(+100.00%)
Jan 20, 2010 0.0030 0.0030 0.0025 0.0025 30,000 -0.00(-16.67%)
Jan 19, 2010 0.0030 0.0030 0.0030 0.0030 750 -0.00(-40.00%)
Jan 15, 2010 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 14, 2010 0.0050 0.0050 0.0050 0.0050 1,500 -0.00(-7.41%)
Jan 12, 2010 0.0054 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
Jan 11, 2010 0.0054 0.0054 0.0054 0.0054 20,000 +0.00(+116.00%)
Jan 08, 2010 0.0025 0.0025 0.0025 0.0025 250 +0.00(+8.70%)
Jan 06, 2010 0.0023 0.0023 0.0023 0 -0.00(-17.86%)
Dec 31, 2009 0.0028 0.0028 0.0028 0.0028 0 -0.00(-44.00%)
Dec 29, 2009 0.0050 0.0050 0.0050 0.0050 0 +0.00(+257.14%)
Dec 28, 2009 0.0036 0.0036 0.0014 0.0014 103,133 -0.00(-61.11%)
Dec 23, 2009 0.0036 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Dec 22, 2009 0.0036 0.0036 0.0036 0.0036 10,300 +0.00(+0.00%)
Dec 21, 2009 0.0036 0.0036 0.0036 0.0036 1,000 -0.00(-34.55%)
Dec 18, 2009 0.0055 0.0055 0.0055 0.0055 5,375 +0.00(+0.00%)
Dec 17, 2009 0.0055 0.0055 0.0055 0.0055 2,491 -0.00(-12.70%)
Dec 16, 2009 0.0063 0.0063 0.0063 0.0063 29,612 +0.00(+75.00%)
Dec 14, 2009 0.0036 0.0036 0.0036 0 +0.00(+2.86%)
Dec 11, 2009 0.0035 0.0035 0.0035 0.0035 504 +0.00(+0.00%)
Dec 10, 2009 0.0035 0.0035 0.0035 0.0035 40,450 +0.00(+0.00%)
Dec 09, 2009 0.0040 0.0063 0.0032 0.0035 119,527 -0.00(-12.50%)
Dec 08, 2009 0.0040 0.0040 0.0040 0.0040 100 -0.00(-43.66%)
Dec 04, 2009 0.0071 0.0071 0.0071 0.0071 0 -0.00(-5.33%)
Dec 03, 2009 0.0030 0.0075 0.0030 0.0075 10,999 +0.00(+0.00%)
Dec 02, 2009 0.0075 0.0075 0.0075 0.0075 32,915 +0.01(+275.00%)
Dec 01, 2009 0.0035 0.0035 0.0020 0.0020 130,000 -0.00(-42.86%)
Nov 30, 2009 0.0075 0.0075 0.0035 0.0035 27,538 -0.00(-30.00%)
Nov 27, 2009 0.0035 0.0050 0.0035 0.0050 115,000 +0.00(+42.86%)
Nov 25, 2009 0.0030 0.0035 0.0030 0.0035 73,983 +0.00(+133.33%)
Nov 23, 2009 0.0015 0.0015 0.0015 0 -0.00(-51.61%)
Nov 17, 2009 0.0031 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Nov 16, 2009 0.0031 0.0031 0.0031 0.0031 7,650 +0.00(+0.00%)
Nov 13, 2009 0.0031 0.0031 0.0031 0.0031 2,650 +0.00(+0.00%)
Nov 12, 2009 0.0031 0.0031 0.0031 0.0031 7,503 +0.00(+0.00%)
Nov 11, 2009 0.0031 0.0031 0.0031 0.0031 7,100 -0.00(-38.00%)
Nov 10, 2009 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+0.00%)
Nov 09, 2009 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+138.10%)
Nov 03, 2009 0.0021 0.0021 0.0021 0.0021 0 -0.01(-73.75%)
Nov 02, 2009 0.0040 0.0080 0.0040 0.0080 169,966 +0.00(+77.78%)
Oct 30, 2009 0.0045 0.0045 0.0045 0.0045 4,891 +0.00(+0.00%)
Oct 29, 2009 0.0045 0.0045 0.0045 0.0045 1,000 +0.00(+0.00%)
Oct 28, 2009 0.0050 0.0050 0.0045 0.0045 136,500 +0.00(+0.00%)
Oct 22, 2009 0.0045 0.0045 0.0045 0 -0.00(-25.00%)
Oct 15, 2009 0.0060 0.0060 0.0060 0 -0.00(-30.23%)
Oct 13, 2009 0.0086 0.0086 0.0086 0 -0.00(-4.44%)
Oct 09, 2009 0.0090 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Oct 08, 2009 0.0100 0.0100 0.0100 0.0100 999 +0.01(+150.00%)
Oct 07, 2009 0.0040 0.0040 0.0040 0.0040 75,000 -0.00(-20.00%)
Oct 05, 2009 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 02, 2009 0.0047 0.0050 0.0047 0.0050 58,000 +0.00(+11.11%)
Oct 01, 2009 0.0045 0.0045 0.0045 0.0045 60,450 -0.00(-10.00%)
Sep 30, 2009 0.0050 0.0050 0.0050 0.0050 270,000 +0.00(+25.00%)
Sep 29, 2009 0.0040 0.0040 0.0040 0.0040 392 -0.00(-20.00%)
Sep 28, 2009 0.0050 0.0050 0.0050 0.0050 175,000 +0.00(+0.00%)
Sep 25, 2009 0.0050 0.0050 0.0050 0.0050 170,000 +0.00(+0.00%)
Sep 24, 2009 0.0070 0.0070 0.0050 0.0050 245,000 -0.00(-41.18%)
Sep 23, 2009 0.0085 0.0085 0.0085 0.0085 12,500 +0.00(+6.25%)
Sep 22, 2009 0.0100 0.0100 0.0070 0.0080 180,000 -0.00(-20.00%)
Sep 21, 2009 0.0110 0.0110 0.0100 0.0100 246,500 +0.00(+5.26%)
Sep 18, 2009 0.0115 0.0115 0.0090 0.0095 124,500 -0.00(-5.00%)
Sep 17, 2009 0.0125 0.0125 0.0090 0.0100 416,485 -0.00(-20.00%)
Sep 16, 2009 0.0054 0.0125 0.0054 0.0125 465,601 +0.01(+150.00%)
Sep 15, 2009 0.0030 0.0050 0.0030 0.0050 227,000 +0.00(+25.00%)
Sep 14, 2009 0.0031 0.0040 0.0031 0.0040 160,000 +0.00(+33.33%)
Sep 11, 2009 0.0021 0.0030 0.0021 0.0030 227,000 +0.00(+25.00%)
Sep 10, 2009 0.0019 0.0024 0.0019 0.0024 171,945 +0.00(+118.18%)
Sep 08, 2009 0.0011 0.0011 0.0011 0 -0.00(-35.29%)
Sep 04, 2009 0.0017 0.0017 0.0017 0.0017 60,000 +0.00(+0.00%)
Sep 03, 2009 0.0020 0.0020 0.0017 0.0017 155,000 -0.00(-26.09%)
Sep 02, 2009 0.0023 0.0023 0.0023 0.0023 400,000 +0.00(+109.09%)
Sep 01, 2009 0.0018 0.0018 0.0011 0.0011 170,000 -0.00(-8.33%)
Aug 31, 2009 0.0015 0.0015 0.0011 0.0012 185,736 -0.00(-20.00%)
Aug 28, 2009 0.0015 0.0015 0.0015 0.0015 20,415 +0.00(+0.00%)
Aug 27, 2009 0.0015 0.0015 0.0015 0.0015 1,875 +0.00(+0.00%)
Aug 25, 2009 0.0015 0.0015 0.0015 0 -0.00(-37.50%)
Aug 24, 2009 0.0024 0.0024 0.0024 0.0024 10,000 +0.00(+118.18%)
Aug 21, 2009 0.0016 0.0016 0.0010 0.0011 300,047 -0.00(-31.25%)
Aug 20, 2009 0.0016 0.0016 0.0016 0.0016 14,261 -0.00(-38.46%)
Aug 19, 2009 0.0026 0.0026 0.0026 0.0026 7,200 +0.00(+136.36%)
Aug 18, 2009 0.0011 0.0011 0.0011 0.0011 155,000 -0.00(-26.67%)
Aug 14, 2009 0.0015 0.0015 0.0015 0.0015 500,000 +0.00(+0.00%)
Aug 13, 2009 0.0015 0.0015 0.0015 0.0015 66,500 +0.00(+0.00%)
Aug 12, 2009 0.0015 0.0015 0.0015 0.0015 316,666 +0.00(+0.00%)
Aug 11, 2009 0.0015 0.0015 0.0015 0.0015 25,800 +0.00(+0.00%)
Aug 10, 2009 0.0015 0.0015 0.0015 0.0015 52,000 +0.00(+0.00%)
Aug 05, 2009 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
Aug 03, 2009 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jul 31, 2009 0.0030 0.0030 0.0011 0.0020 1,361,000 -0.00(-33.33%)
Jul 30, 2009 0.0030 0.0030 0.0030 0.0030 21,066 +0.00(+0.00%)
Jul 29, 2009 0.0050 0.0050 0.0030 0.0030 407,000 -0.00(-40.00%)
Jul 28, 2009 0.0020 0.0050 0.0020 0.0050 105,200 +0.00(+42.86%)
Jul 20, 2009 0.0035 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jul 16, 2009 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Jul 15, 2009 0.0040 0.0040 0.0040 0.0040 50,000 +0.00(+0.00%)
Jul 14, 2009 0.0040 0.0040 0.0040 0.0040 216,403 +0.00(+0.00%)
Jul 13, 2009 0.0040 0.0040 0.0040 0.0040 625 +0.00(+0.00%)
Jul 10, 2009 0.0040 0.0040 0.0040 0.0040 100,000 +0.00(+0.00%)
Jul 09, 2009 0.0040 0.0040 0.0010 0.0040 5,129,999 -0.00(-20.00%)
Jul 08, 2009 0.0050 0.0050 0.0050 0.0050 17,000 +0.00(+0.00%)
Jul 07, 2009 0.0050 0.0050 0.0050 0.0050 17,000 -0.00(-3.85%)
Jul 01, 2009 0.0052 0.0052 0.0052 0.0052 0 -0.00(-3.70%)
Jun 30, 2009 0.0054 0.0054 0.0054 0.0054 126,000 +0.00(+0.00%)
Jun 29, 2009 0.0050 0.0054 0.0050 0.0054 34,600 +0.00(+8.00%)
Jun 26, 2009 0.0050 0.0050 0.0050 0.0050 40,000 +0.00(+66.67%)
Jun 24, 2009 0.0030 0.0030 0.0030 0.0030 4,000 -0.00(-9.09%)
Jun 23, 2009 0.0033 0.0033 0.0033 0.0033 12,485 -0.00(-26.67%)
Jun 22, 2009 0.0045 0.0045 0.0045 0.0045 29,000 +0.00(+0.00%)
Jun 19, 2009 0.0045 0.0045 0.0045 0.0045 2,900 +0.00(+50.00%)
Jun 17, 2009 0.0030 0.0030 0.0030 0.0030 12,600 +0.00(+0.00%)
Jun 16, 2009 0.0030 0.0030 0.0030 0.0030 1,304 +0.00(+0.00%)
Jun 15, 2009 0.0030 0.0030 0.0030 0.0030 2,000 -0.00(-40.00%)
Jun 12, 2009 0.0050 0.0050 0.0050 0.0050 49,997 +0.00(+66.67%)
Jun 09, 2009 0.0030 0.0030 0.0030 0 -0.00(-45.45%)
Jun 08, 2009 0.0055 0.0055 0.0055 0.0055 34,200 +0.00(+77.42%)
Jun 04, 2009 0.0031 0.0031 0.0031 0.0031 0 +0.00(+3.33%)
Jun 02, 2009 0.0030 0.0030 0.0030 0.0030 0 -0.00(-48.28%)
Jun 01, 2009 0.0060 0.0060 0.0058 0.0058 15,000 +0.00(+41.46%)
May 29, 2009 0.0041 0.0041 0.0041 0.0041 300,000 +0.00(+0.00%)
May 28, 2009 0.0041 0.0041 0.0041 0.0041 4,542 +0.00(+0.00%)
May 27, 2009 0.0041 0.0041 0.0041 0.0041 215,000 -0.00(-31.67%)
May 22, 2009 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
May 21, 2009 0.0030 0.0070 0.0030 0.0070 72,750 +0.00(+133.33%)
May 20, 2009 0.0050 0.0050 0.0030 0.0030 30,101 -0.00(-40.00%)
May 19, 2009 0.0050 0.0050 0.0050 0.0050 191,594 +0.00(+0.00%)
May 18, 2009 0.0050 0.0050 0.0050 0.0050 250 -0.00(-16.67%)
May 15, 2009 0.0050 0.0060 0.0030 0.0060 243,145 -0.00(-20.00%)
May 14, 2009 0.0040 0.0075 0.0040 0.0075 1,285,511 +0.00(+87.50%)
May 13, 2009 0.0040 0.0040 0.0040 0.0040 32,259 +0.00(+0.00%)
May 11, 2009 0.0040 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
May 08, 2009 0.0040 0.0040 0.0040 0.0040 478,424 +0.00(+2.56%)
May 07, 2009 0.0039 0.0040 0.0039 0.0039 205,731 +0.00(+0.00%)
May 06, 2009 0.0039 0.0039 0.0039 0.0039 47,402 +0.00(+5.41%)
May 05, 2009 0.0037 0.0037 0.0037 0.0037 5,000 +0.00(+0.00%)
May 04, 2009 0.0025 0.0037 0.0025 0.0037 151,600 +0.00(+19.35%)
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.