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

Dalrada Financial Corp (OP: DFCO )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 28, 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 (%)
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%)
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%)
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.