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, 2018 0.0186 0.0193 0.0180 0.0193 76,751 -0.00(-9.02%)
Apr 27, 2018 0.0216 0.0224 0.0195 0.0212 601,133 -0.00(-5.91%)
Apr 26, 2018 0.0190 0.0225 0.0189 0.0225 1,141,185 +0.00(+12.50%)
Apr 25, 2018 0.0230 0.0230 0.0191 0.0200 1,249,282 -0.00(-4.76%)
Apr 24, 2018 0.0171 0.0230 0.0171 0.0210 801,000 +0.00(+7.14%)
Apr 23, 2018 0.0201 0.0233 0.0181 0.0196 899,101 -0.00(-10.50%)
Apr 20, 2018 0.0179 0.0234 0.0179 0.0219 3,150,358 +0.00(+12.89%)
Apr 19, 2018 0.0199 0.0240 0.0144 0.0194 631,196 -0.00(-15.28%)
Apr 18, 2018 0.0234 0.0259 0.0175 0.0229 586,485 +0.00(+6.17%)
Apr 17, 2018 0.0230 0.0240 0.0216 0.0216 264,700 -0.00(-8.21%)
Apr 16, 2018 0.0203 0.0235 0.0203 0.0235 395,364 +0.00(+6.33%)
Apr 13, 2018 0.0245 0.0268 0.0196 0.0221 386,012 -0.00(-18.15%)
Apr 12, 2018 0.0275 0.0275 0.0236 0.0270 206,340 +0.00(+3.85%)
Apr 11, 2018 0.0262 0.0262 0.0200 0.0260 831,940 -0.00(-8.77%)
Apr 10, 2018 0.0257 0.0295 0.0185 0.0285 1,966,206 +0.00(+8.61%)
Apr 09, 2018 0.0260 0.0290 0.0230 0.0262 883,723 -0.00(-6.95%)
Apr 06, 2018 0.0259 0.0282 0.0225 0.0282 1,405,500 +0.01(+21.55%)
Apr 05, 2018 0.0220 0.0234 0.0211 0.0232 77,002 +0.00(+7.96%)
Apr 04, 2018 0.0248 0.0260 0.0211 0.0215 295,267 -0.00(-14.04%)
Apr 03, 2018 0.0244 0.0250 0.0200 0.0250 429,836 +0.01(+25.00%)
Apr 02, 2018 0.0187 0.0204 0.0150 0.0200 326,700 +0.00(+2.46%)
Mar 29, 2018 0.0195 0.0195 0.0195 0 +0.00(+12.18%)
Mar 28, 2018 0.0125 0.0193 0.0125 0.0174 1,330,828 +0.00(+39.20%)
Mar 27, 2018 0.0122 0.0125 0.0122 0.0125 200,050 -0.00(-7.34%)
Mar 26, 2018 0.0136 0.0136 0.0107 0.0135 258,308 -0.00(-16.21%)
Mar 23, 2018 0.0170 0.0170 0.0141 0.0161 231,946 -0.00(-6.94%)
Mar 22, 2018 0.0175 0.0175 0.0125 0.0173 236,050 +0.00(+23.57%)
Mar 21, 2018 0.0129 0.0155 0.0106 0.0140 832,595 +0.00(+9.37%)
Mar 20, 2018 0.0138 0.0138 0.0128 0.0128 69,500 -0.00(-14.67%)
Mar 19, 2018 0.0138 0.0150 0.0138 0.0150 155,000 -0.00(-7.41%)
Mar 16, 2018 0.0179 0.0180 0.0136 0.0162 144,900 +0.00(+0.00%)
Mar 15, 2018 0.0120 0.0162 0.0120 0.0162 81,400 -0.00(-1.52%)
Mar 14, 2018 0.0139 0.0175 0.0130 0.0164 570,200 +0.00(+9.67%)
Mar 13, 2018 0.0160 0.0162 0.0144 0.0150 790,300 -0.00(-20.63%)
Mar 12, 2018 0.0198 0.0198 0.0189 0.0189 35,000 -0.00(-5.03%)
Mar 09, 2018 0.0179 0.0209 0.0151 0.0199 701,897 +0.00(+11.86%)
Mar 08, 2018 0.0241 0.0247 0.0154 0.0178 1,894,176 -0.01(-26.18%)
Mar 07, 2018 0.0262 0.0275 0.0215 0.0241 2,020,616 -0.00(-8.02%)
Mar 06, 2018 0.0230 0.0270 0.0225 0.0262 987,600 +0.00(+23.00%)
Mar 05, 2018 0.0185 0.0230 0.0185 0.0213 654,414 +0.00(+13.30%)
Mar 02, 2018 0.0215 0.0220 0.0172 0.0188 1,145,250 -0.00(-6.00%)
Mar 01, 2018 0.0200 0.0215 0.0161 0.0200 606,363 -0.00(-3.38%)
Feb 28, 2018 0.0202 0.0208 0.0162 0.0207 294,733 +0.00(+7.53%)
Feb 27, 2018 0.0141 0.0224 0.0141 0.0192 4,340,610 +0.00(+32.76%)
Feb 26, 2018 0.0139 0.0150 0.0130 0.0145 1,226,072 +0.00(+11.54%)
Feb 23, 2018 0.0130 0.0140 0.0130 0.0130 717,996 -0.00(-1.37%)
Feb 22, 2018 0.0120 0.0135 0.0117 0.0132 602,311 -0.00(-5.18%)
Feb 21, 2018 0.0130 0.0149 0.0100 0.0139 1,753,263 +0.00(+6.92%)
Feb 20, 2018 0.0139 0.0139 0.0100 0.0130 1,216,832 -0.00(-7.14%)
Feb 16, 2018 0.0140 0.0140 0.0140 0 +0.00(+3.70%)
Feb 15, 2018 0.0112 0.0144 0.0110 0.0135 4,119,339 +0.00(+28.57%)
Feb 14, 2018 0.0090 0.0120 0.0077 0.0105 2,265,722 +0.00(+16.67%)
Feb 13, 2018 0.0105 0.0110 0.0085 0.0090 2,154,578 -0.00(-18.18%)
Feb 12, 2018 0.0120 0.0125 0.0097 0.0110 1,596,509 -0.00(-5.17%)
Feb 09, 2018 0.0120 0.0126 0.0105 0.0116 763,351 -0.00(-3.33%)
Feb 08, 2018 0.0109 0.0124 0.0101 0.0120 1,487,108 +0.00(+9.09%)
Feb 07, 2018 0.0145 0.0100 0.0110 2,433,342 -0.00(-8.33%)
Feb 06, 2018 0.0195 0.0195 0.0105 0.0120 3,676,133 -0.01(-29.82%)
Feb 05, 2018 0.0160 0.0193 0.0150 0.0171 2,352,932 +0.00(+6.88%)
Feb 02, 2018 0.0127 0.0182 0.0092 0.0160 3,847,169 +0.00(+26.98%)
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.