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

Dalrada Financial Corp (OP: DFCO )

0.1625 -0.0075 (-4.41%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 29, 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 (%)
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%)
Feb 03, 2020 0.0415 0.0499 0.0400 0.0499 191,754 +0.01(+20.24%)
Jan 31, 2020 0.0401 0.0415 0.0401 0.0415 45,500 +0.00(+0.00%)
Jan 30, 2020 0.0415 0.0415 0.0415 0.0415 12,450 +0.00(+12.16%)
Jan 29, 2020 0.0380 0.0393 0.0370 0.0370 102,001 -0.00(-0.27%)
Jan 28, 2020 0.0440 0.0440 0.0371 0.0371 124,252 -0.01(-19.35%)
Jan 24, 2020 0.0460 0.0460 0.0460 0 +0.00(+9.52%)
Jan 23, 2020 0.0420 0.0420 0.0420 0.0420 12,010 +0.00(+0.00%)
Jan 22, 2020 0.0475 0.0475 0.0420 0.0420 37,375 -0.01(-11.58%)
Jan 21, 2020 0.0450 0.0475 0.0421 0.0475 77,003 -0.00(-5.00%)
Jan 17, 2020 0.0500 0.0500 0.0480 0.0500 12,900 -0.01(-13.79%)
Jan 16, 2020 0.0600 0.0600 0.0410 0.0580 64,300 +0.01(+16.00%)
Jan 14, 2020 0.0500 0.0500 0.0500 0 +0.01(+24.69%)
Jan 13, 2020 0.0450 0.0550 0.0401 0.0401 200,000 -0.01(-19.80%)
Jan 10, 2020 0.0500 0.0500 0.0500 0.0500 5,100 +0.01(+11.11%)
Jan 09, 2020 0.0400 0.0450 0.0381 0.0450 61,196 -0.01(-10.00%)
Jan 07, 2020 0.0500 0.0500 0.0500 0 -0.01(-13.19%)
Jan 06, 2020 0.0500 0.0600 0.0500 0.0576 25,554 +0.01(+15.20%)
Jan 02, 2020 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Dec 31, 2019 0.0395 0.0490 0.0352 0.0490 21,700 +0.00(+8.89%)
Dec 30, 2019 0.0450 0.0450 0.0450 0.0450 34,016 +0.00(+0.00%)
Dec 27, 2019 0.0450 0.0450 0.0450 3 +0.00(+0.00%)
Dec 26, 2019 0.0450 0.0450 0.0450 0.0450 8,003 +0.00(+3.45%)
Dec 24, 2019 0.0450 0.0450 0.0435 0.0435 17,500 -0.00(-3.33%)
Dec 23, 2019 0.0351 0.0451 0.0351 0.0450 61,206 +0.01(+18.42%)
Dec 20, 2019 0.0450 0.0480 0.0380 0.0380 100,000 -0.00(-7.32%)
Dec 19, 2019 0.0600 0.0600 0.0410 0.0410 10,383 -0.02(-30.51%)
Dec 18, 2019 0.0500 0.0600 0.0400 0.0590 211,955 +0.01(+31.11%)
Dec 17, 2019 0.0450 0.0450 0.0450 0.0450 10,004 -0.00(-8.16%)
Dec 16, 2019 0.0600 0.0600 0.0450 0.0490 82,916 -0.00(-3.92%)
Dec 13, 2019 0.0615 0.0615 0.0510 0.0510 20,900 -0.01(-16.80%)
Dec 12, 2019 0.0600 0.0700 0.0599 0.0613 184,054 +0.00(+2.17%)
Dec 11, 2019 0.0543 0.0625 0.0543 0.0600 148,417 +0.00(+4.53%)
Dec 10, 2019 0.0488 0.0600 0.0486 0.0574 173,164 +0.01(+17.38%)
Dec 09, 2019 0.0330 0.0490 0.0330 0.0489 209,420 +0.00(+9.15%)
Dec 06, 2019 0.0450 0.0450 0.0444 0.0448 41,000 +0.00(+7.43%)
Dec 05, 2019 0.0340 0.0417 0.0300 0.0417 274,823 +0.01(+30.31%)
Dec 04, 2019 0.0320 0.0320 0.0320 2 +0.00(+0.00%)
Dec 03, 2019 0.0312 0.0320 0.0312 0.0320 63,500 +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.