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 (%)
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%)
Jul 01, 2022 0.3565 0.3650 0.3300 0.3447 90,150 -0.01(-3.45%)
Jun 30, 2022 0.3429 0.3632 0.3250 0.3570 98,126 +0.03(+10.19%)
Jun 29, 2022 0.3690 0.3690 0.3200 0.3240 23,863 -0.03(-7.53%)
Jun 28, 2022 0.3000 0.3698 0.3000 0.3504 104,015 +0.05(+16.80%)
Jun 27, 2022 0.3300 0.3599 0.3000 0.3000 47,720 -0.03(-9.09%)
Jun 24, 2022 0.3740 0.3740 0.3300 0.3300 25,230 -0.00(-0.90%)
Jun 23, 2022 0.3550 0.3750 0.3330 0.3330 41,040 -0.03(-7.24%)
Jun 22, 2022 0.3550 0.3590 0.3333 0.3590 24,692 +0.03(+7.71%)
Jun 21, 2022 0.3000 0.3590 0.3000 0.3333 82,252 +0.01(+2.59%)
Jun 17, 2022 0.3225 0.3350 0.3000 0.3249 61,315 +0.02(+8.30%)
Jun 16, 2022 0.3395 0.3395 0.3000 0.3000 32,305 -0.01(-3.01%)
Jun 15, 2022 0.3400 0.3850 0.3085 0.3093 347,875 -0.05(-14.08%)
Jun 14, 2022 0.4100 0.4100 0.3315 0.3600 107,251 -0.04(-10.00%)
Jun 13, 2022 0.4050 0.4300 0.3850 0.4000 24,139 -0.04(-8.78%)
Jun 10, 2022 0.4384 0.4385 0.4050 0.4385 65,893 -0.00(-0.23%)
Jun 09, 2022 0.4250 0.4450 0.4100 0.4395 35,442 -0.02(-3.30%)
Jun 08, 2022 0.4400 0.4550 0.4300 0.4545 43,052 -0.00(-0.94%)
Jun 07, 2022 0.4275 0.4883 0.4251 0.4588 33,350 -0.02(-4.20%)
Jun 06, 2022 0.5000 0.5000 0.4500 0.4789 132,782 -0.02(-4.22%)
Jun 03, 2022 0.4750 0.5000 0.4500 0.5000 42,462 +0.03(+5.26%)
Jun 02, 2022 0.4950 0.5100 0.4600 0.4750 58,456 +0.01(+2.08%)
Jun 01, 2022 0.4700 0.4800 0.4505 0.4653 33,248 -0.00(-0.98%)
May 31, 2022 0.4639 0.4899 0.4507 0.4699 139,378 +0.02(+3.59%)
May 27, 2022 0.4777 0.4777 0.4310 0.4536 48,014 -0.02(-5.12%)
May 26, 2022 0.5100 0.5100 0.4100 0.4781 280,473 +0.06(+14.79%)
May 25, 2022 0.4340 0.4400 0.4010 0.4165 137,265 -0.03(-7.34%)
May 24, 2022 0.5500 0.5500 0.4272 0.4495 42,467 -0.10(-18.20%)
May 23, 2022 0.5795 0.5795 0.5200 0.5495 78,737 -0.01(-1.35%)
May 20, 2022 0.5900 0.5900 0.5096 0.5570 13,927 -0.02(-3.97%)
May 19, 2022 0.6000 0.6000 0.5540 0.5800 28,922 -0.02(-3.33%)
May 18, 2022 0.5500 0.6000 0.5300 0.6000 257,473 +0.05(+9.09%)
May 17, 2022 0.5100 0.5600 0.5100 0.5500 153,711 +0.06(+12.24%)
May 16, 2022 0.3980 0.4900 0.3890 0.4900 127,116 +0.11(+30.67%)
May 13, 2022 0.3800 0.3872 0.3330 0.3750 62,020 -0.00(-1.29%)
May 12, 2022 0.4500 0.4500 0.3350 0.3799 140,350 -0.02(-5.03%)
May 11, 2022 0.3850 0.4000 0.3700 0.4000 320,688 +0.03(+6.67%)
May 10, 2022 0.4000 0.4276 0.3500 0.3750 146,999 -0.03(-6.25%)
May 09, 2022 0.4285 0.4285 0.3810 0.4000 33,995 +0.00(+0.00%)
May 06, 2022 0.4798 0.4995 0.3805 0.4000 111,507 -0.04(-9.09%)
May 05, 2022 0.3994 0.4600 0.3994 0.4400 73,267 +0.04(+11.39%)
May 04, 2022 0.4595 0.4800 0.3950 0.3950 105,872 -0.04(-10.23%)
May 03, 2022 0.5199 0.5199 0.4300 0.4400 87,171 -0.05(-10.20%)
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.