Dalrada Financial Corp (OP: DFCO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	0.5200	0.6470	0.5200	0.5868	35,358	+0.09(+17.13%)
Feb 25, 2022	0.5950	0.5400	0.5000	0.5010	128,128	-0.12(-19.19%)
Feb 24, 2022	0.6247	0.6670	0.6200	0.6200	11,352	-0.05(-7.46%)
Feb 23, 2022	0.7200	0.7210	0.5550	0.6700	134,800	-0.05(-6.98%)
Feb 22, 2022	0.7000	0.7400	0.6770	0.7203	44,433	-0.02(-2.66%)
Feb 18, 2022				0.7400	0	+0.07(+10.28%)
Feb 17, 2022	0.6390	0.6900	0.5800	0.6710	54,790	+0.03(+5.01%)
Feb 16, 2022	0.4300	0.6390	0.4300	0.6390	100,543	+0.17(+35.96%)
Feb 15, 2022	0.3400	0.6450	0.3400	0.4700	471,060	+0.13(+38.24%)
Feb 14, 2022	0.3500	0.3500	0.3330	0.3400	123,791	-0.01(-2.86%)
Feb 11, 2022	0.3900	0.4000	0.3400	0.3500	213,050	-0.05(-12.50%)
Feb 10, 2022	0.4498	0.4600	0.3834	0.4000	210,888	-0.09(-18.20%)
Feb 09, 2022	0.4100	0.4900	0.2650	0.4890	498,476	+0.11(+28.68%)
Feb 08, 2022	0.4500	0.4799	0.3550	0.3800	796,361	-0.09(-19.98%)
Feb 07, 2022	0.5850	0.5850	0.4510	0.4749	354,050	-0.12(-20.84%)
Feb 04, 2022	0.6150	0.6999	0.5999	0.5999	130,297	-0.10(-13.68%)
Feb 03, 2022	0.6801		0.5500	0.6950	174,190	-0.04(-6.02%)
Feb 02, 2022	0.7400	0.7400	0.7000	0.7395	30,570	-0.01(-1.27%)
Feb 01, 2022	0.7490	0.7490	0.7300	0.7490	14,892	+0.01(+1.35%)
Jan 31, 2022	0.7490	0.7490	0.6801	0.7390	21,100	+0.01(+1.58%)
Jan 28, 2022	0.7160	0.7490	0.7060	0.7275	7,215	-0.01(-1.54%)
Jan 27, 2022	0.6810	0.7949	0.6810	0.7389	152,243	+0.07(+10.12%)
Jan 26, 2022	0.7000	0.7000	0.6710	0.6710	37,015	-0.03(-4.07%)
Jan 25, 2022	0.7100	0.8100	0.6800	0.6995	56,985	+0.04(+5.98%)
Jan 24, 2022	0.8005	0.8347	0.6600	0.6600	75,286	-0.14(-17.50%)
Jan 21, 2022	0.8310	0.8590	0.8000	0.8000	19,937	-0.06(-6.92%)
Jan 20, 2022	0.6899	0.8595	0.6898	0.8595	175,939	+0.19(+29.15%)
Jan 19, 2022	0.7899	0.7899	0.6605	0.6655	74,063	-0.09(-12.43%)
Jan 18, 2022	0.7672	0.7990	0.7400	0.7600	10,567	+0.01(+1.33%)
Jan 14, 2022				0.7500	0	-0.01(-1.32%)
Jan 13, 2022	0.8690	0.8690	0.7550	0.7600	49,155	-0.08(-9.89%)
Jan 12, 2022	0.8100	0.8840	0.7500	0.8434	125,519	+0.03(+4.12%)
Jan 11, 2022	0.8500	0.9000	0.7810	0.8100	125,827	-0.09(-9.85%)
Jan 10, 2022	0.8403	0.8990	0.7855	0.8985	60,365	+0.05(+5.71%)
Jan 07, 2022	0.7750	0.9290	0.7600	0.8500	106,718	+0.10(+13.33%)
Jan 06, 2022	0.8200	0.8200	0.7455	0.7500	55,998	-0.08(-9.30%)
Jan 05, 2022	0.8500	0.8805	0.8250	0.8269	42,016	-0.02(-2.72%)
Jan 04, 2022	0.8605	0.8650	0.8500	0.8500	36,779	-0.03(-3.52%)
Jan 03, 2022	0.8647	0.9190	0.8600	0.8810	17,317	+0.02(+1.89%)
Dec 31, 2021	0.8548	0.8990	0.8530	0.8647	22,990	-0.02(-1.74%)
Dec 30, 2021	0.8600	0.8990	0.8500	0.8800	69,758	+0.02(+2.89%)
Dec 29, 2021	0.8705	0.8743	0.8505	0.8553	9,238	-0.01(-1.69%)
Dec 28, 2021	0.8985	0.8985	0.8501	0.8700	48,320	+0.02(+2.35%)
Dec 27, 2021	0.9200	0.9200	0.8500	0.8500	79,180	-0.00(-0.29%)
Dec 23, 2021	0.9100	0.9200	0.8525	0.8525	77,934	-0.06(-6.35%)
Dec 22, 2021	0.9090	0.9200	0.8700	0.9103	31,708	+0.04(+4.63%)
Dec 21, 2021	0.8500	0.9150	0.8118	0.8700	58,972	+0.11(+14.47%)
Dec 20, 2021	0.9190	0.9200	0.7600	0.7600	214,783	-0.15(-16.48%)
Dec 17, 2021	0.8710	0.9200	0.8500	0.9100	79,469	+0.00(+0.00%)
Dec 16, 2021	0.8970	0.9100	0.8600	0.9100	36,682	+0.02(+2.25%)
Dec 15, 2021	0.9100	0.9190	0.8650	0.8900	48,109	-0.02(-2.20%)
Dec 14, 2021	0.9100	0.9100	0.8270	0.9100	41,779	+0.00(+0.00%)
Dec 13, 2021	0.8900	0.9100	0.8500	0.9100	97,391	+0.03(+2.82%)
Dec 10, 2021	0.8400	0.8900	0.8200	0.8850	78,034	+0.02(+1.72%)
Dec 09, 2021	0.8700	0.8800	0.8161	0.8700	23,602	+0.00(+0.00%)
Dec 08, 2021	0.8300	0.8700	0.8100	0.8700	162,168	+0.04(+4.82%)
Dec 07, 2021	0.7790	0.8395	0.7745	0.8300	203,491	+0.06(+7.92%)
Dec 06, 2021	0.7800	0.7800	0.7206	0.7691	85,242	+0.01(+1.20%)
Dec 03, 2021	0.7450	0.7600	0.7200	0.7600	60,057	+0.02(+2.70%)
Dec 02, 2021	0.7600	0.7700	0.7210	0.7400	73,838	-0.03(-3.27%)

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.