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 (%)
Sep 30, 2022 0.1016 0.1300 0.1016 0.1300 96,200 +0.03(+30.13%)
Sep 29, 2022 0.0996 0.1092 0.0996 0.0999 11,937 +0.00(+5.16%)
Sep 28, 2022 0.1000 0.1000 0.0900 0.0950 273,100 -0.02(-17.39%)
Sep 27, 2022 0.1150 0.1150 0.0850 0.1150 256,329 -0.00(-4.17%)
Sep 26, 2022 0.1200 0.1300 0.1100 0.1200 286,423 -0.01(-10.91%)
Sep 23, 2022 0.1400 0.1498 0.1201 0.1347 27,357 -0.01(-3.79%)
Sep 22, 2022 0.1450 0.1500 0.1310 0.1400 95,272 -0.01(-8.20%)
Sep 21, 2022 0.1600 0.1600 0.1400 0.1525 269,700 -0.02(-10.29%)
Sep 20, 2022 0.1650 0.1700 0.1324 0.1700 351,892 -0.00(-1.85%)
Sep 19, 2022 0.1550 0.1745 0.1350 0.1732 116,923 +0.03(+23.80%)
Sep 16, 2022 0.1020 0.1399 0.0920 0.1399 276,902 +0.03(+27.18%)
Sep 15, 2022 0.1025 0.1100 0.1000 0.1100 327,019 +0.01(+4.86%)
Sep 14, 2022 0.0930 0.1050 0.0851 0.1049 481,599 +0.01(+9.84%)
Sep 13, 2022 0.1050 0.1050 0.0940 0.0955 517,203 -0.01(-5.54%)
Sep 12, 2022 0.1150 0.1150 0.1011 0.1011 653,270 -0.02(-13.96%)
Sep 09, 2022 0.1200 0.1200 0.1150 0.1175 150,156 -0.01(-8.84%)
Sep 08, 2022 0.1204 0.1300 0.1105 0.1289 1,318,048 +0.01(+7.15%)
Sep 07, 2022 0.1000 0.1203 0.0822 0.1203 696,440 +0.02(+20.30%)
Sep 06, 2022 0.1100 0.1100 0.0920 0.1000 617,492 -0.01(-12.20%)
Sep 02, 2022 0.1173 0.1173 0.0918 0.1139 864,497 -0.01(-5.08%)
Sep 01, 2022 0.1199 0.1200 0.1030 0.1200 344,106 +0.01(+9.09%)
Aug 31, 2022 0.1400 0.1585 0.1020 0.1100 866,020 -0.03(-23.61%)
Aug 30, 2022 0.1589 0.1589 0.1120 0.1440 637,591 -0.01(-4.00%)
Aug 29, 2022 0.1600 0.1670 0.1500 0.1500 391,496 -0.02(-10.66%)
Aug 26, 2022 0.1800 0.1868 0.1441 0.1679 450,179 -0.01(-6.46%)
Aug 25, 2022 0.1990 0.2100 0.1795 0.1795 93,395 -0.00(-0.28%)
Aug 24, 2022 0.1800 0.2000 0.1700 0.1800 248,764 +0.02(+14.29%)
Aug 23, 2022 0.1599 0.1650 0.1550 0.1575 457,299 -0.00(-1.44%)
Aug 22, 2022 0.1639 0.1639 0.1500 0.1598 142,331 +0.00(+0.06%)
Aug 19, 2022 0.1650 0.1650 0.1550 0.1597 115,376 -0.00(-0.19%)
Aug 18, 2022 0.1605 0.1699 0.1578 0.1600 56,658 -0.01(-5.83%)
Aug 17, 2022 0.1828 0.1828 0.1555 0.1699 125,860 -0.00(-0.18%)
Aug 16, 2022 0.1997 0.1997 0.1625 0.1702 113,979 +0.01(+4.74%)
Aug 15, 2022 0.1790 0.1978 0.1587 0.1625 196,455 +0.01(+4.50%)
Aug 12, 2022 0.2077 0.2077 0.1555 0.1555 200,324 -0.04(-21.42%)
Aug 11, 2022 0.2575 0.2750 0.1979 0.1979 134,409 -0.06(-22.39%)
Aug 10, 2022 0.2500 0.2670 0.2210 0.2550 17,352 +0.03(+10.92%)
Aug 09, 2022 0.1800 0.2299 0.1700 0.2299 20,050 +0.04(+18.02%)
Aug 08, 2022 0.1993 0.2000 0.1700 0.1948 182,797 +0.01(+5.30%)
Aug 05, 2022 0.2200 0.2200 0.1738 0.1850 112,966 -0.02(-7.50%)
Aug 04, 2022 0.1855 0.2000 0.1673 0.2000 237,952 +0.01(+7.82%)
Aug 03, 2022 0.2000 0.2000 0.1855 0.1855 236,420 -0.02(-9.51%)
Aug 02, 2022 0.2010 0.2050 0.1980 0.2050 240,885 -0.01(-3.94%)
Aug 01, 2022 0.2005 0.2304 0.1800 0.2134 110,878 -0.02(-7.38%)
Jul 29, 2022 0.2460 0.2650 0.1900 0.2304 287,855 -0.03(-13.02%)
Jul 28, 2022 0.2000 0.3350 0.1915 0.2649 404,969 +0.07(+39.42%)
Jul 27, 2022 0.1884 0.2100 0.1705 0.1900 309,144 +0.00(+0.85%)
Jul 26, 2022 0.1975 0.2750 0.1503 0.1884 303,613 -0.03(-13.38%)
Jul 25, 2022 0.2110 0.2428 0.2000 0.2175 116,308 -0.03(-10.60%)
Jul 22, 2022 0.2102 0.2448 0.2050 0.2433 150,135 +0.02(+8.62%)
Jul 21, 2022 0.2240 0.2449 0.2240 0.2240 4,100 +0.01(+4.19%)
Jul 20, 2022 0.2839 0.2839 0.2102 0.2150 209,582 -0.03(-10.60%)
Jul 19, 2022 0.2390 0.2739 0.2005 0.2405 100,046 +0.01(+4.52%)
Jul 18, 2022 0.2599 0.2599 0.2301 0.2301 52,690 +0.00(+0.04%)
Jul 15, 2022 0.2550 0.2597 0.2300 0.2300 87,256 -0.02(-9.80%)
Jul 14, 2022 0.2550 0.2600 0.2525 0.2550 68,497 +0.01(+2.00%)
Jul 13, 2022 0.2550 0.2779 0.2410 0.2500 115,268 -0.02(-7.34%)
Jul 12, 2022 0.2879 0.2879 0.2600 0.2698 45,424 +0.01(+3.53%)
Jul 11, 2022 0.2896 0.2896 0.2600 0.2606 66,466 -0.03(-9.98%)
Jul 08, 2022 0.3034 0.3080 0.2700 0.2895 163,044 -0.01(-2.56%)
Jul 07, 2022 0.3000 0.3199 0.2800 0.2971 103,687 -0.00(-0.97%)
Jul 06, 2022 0.3000 0.3237 0.2801 0.3000 256,467 +0.02(+7.14%)
Jul 05, 2022 0.3446 0.3590 0.2800 0.2800 107,013 -0.06(-18.77%)
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.