Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dalrada Financial Corp (OP: DFCO )

0.1499 -0.0036 (-2.35%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 12, 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 (%)
Mar 31, 2020 0.0350 0.0389 0.0326 0.0389 316,856 +0.01(+25.48%)
Mar 30, 2020 0.0310 0.0310 0.0310 5 +0.00(+0.00%)
Mar 27, 2020 0.0311 0.0311 0.0310 0.0310 50,000 -0.00(-1.59%)
Mar 26, 2020 0.0350 0.0390 0.0310 0.0315 22,826 +0.00(+1.61%)
Mar 25, 2020 0.0331 0.0331 0.0310 0.0310 11,502 -0.00(-6.34%)
Mar 24, 2020 0.0390 0.0390 0.0331 0.0331 7,975 +0.00(+6.77%)
Mar 23, 2020 0.0310 0.0310 0.0310 25 +0.00(+0.00%)
Mar 20, 2020 0.0399 0.0399 0.0310 0.0310 20,300 +0.00(+0.00%)
Mar 19, 2020 0.0320 0.0399 0.0310 0.0310 81,576 -0.00(-3.43%)
Mar 18, 2020 0.0400 0.0425 0.0300 0.0321 287,850 -0.01(-19.55%)
Mar 17, 2020 0.0340 0.0402 0.0302 0.0399 60,333 -0.00(-0.25%)
Mar 16, 2020 0.0330 0.0424 0.0330 0.0400 453,151 +0.01(+25.00%)
Mar 13, 2020 0.0330 0.0330 0.0301 0.0320 31,900 -0.00(-2.74%)
Mar 12, 2020 0.0301 0.0395 0.0301 0.0329 30,148 -0.00(-0.30%)
Mar 11, 2020 0.0395 0.0395 0.0301 0.0330 111,765 -0.01(-22.35%)
Mar 10, 2020 0.0425 0.0425 0.0425 0.0425 132 +0.00(+0.00%)
Mar 09, 2020 0.0420 0.0425 0.0420 0.0425 50,347 +0.00(+1.19%)
Mar 06, 2020 0.0420 0.0420 0.0420 17 +0.00(+0.00%)
Mar 05, 2020 0.0310 0.0420 0.0310 0.0420 4,088 -0.00(-2.33%)
Mar 04, 2020 0.0300 0.0430 0.0300 0.0430 159,838 +0.01(+34.80%)
Mar 03, 2020 0.0300 0.0350 0.0300 0.0319 159,500 -0.00(-1.85%)
Mar 02, 2020 0.0295 0.0350 0.0282 0.0325 2,100 -0.01(-16.45%)
Feb 28, 2020 0.0389 0.0389 0.0389 0.0389 1,000 +0.01(+17.17%)
Feb 27, 2020 0.0334 0.0400 0.0300 0.0332 175,046 +0.00(+10.67%)
Feb 26, 2020 0.0350 0.0400 0.0300 0.0300 138,577 -0.01(-14.29%)
Feb 25, 2020 0.0400 0.0400 0.0350 0.0350 11,949 +0.00(+9.38%)
Feb 24, 2020 0.0380 0.0477 0.0320 0.0320 121,111 -0.01(-22.89%)
Feb 20, 2020 0.0415 0.0415 0.0415 0 -0.01(-15.31%)
Feb 19, 2020 0.0330 0.0490 0.0330 0.0490 2,976 +0.02(+58.06%)
Feb 18, 2020 0.0400 0.0420 0.0310 0.0310 337,472 -0.01(-26.19%)
Feb 13, 2020 0.0420 0.0420 0.0420 0 -0.00(-2.33%)
Feb 12, 2020 0.0460 0.0500 0.0430 0.0430 3,288 -0.01(-13.83%)
Feb 11, 2020 0.0480 0.0500 0.0470 0.0499 136,652 +0.00(+8.48%)
Feb 10, 2020 0.0400 0.0460 0.0400 0.0460 114,297 +0.01(+15.00%)
Feb 07, 2020 0.0400 0.0413 0.0400 0.0400 24,500 -0.00(-4.76%)
Feb 06, 2020 0.0403 0.0420 0.0385 0.0420 19,597 +0.00(+5.00%)
Feb 05, 2020 0.0392 0.0466 0.0350 0.0400 183,684 +0.00(+9.29%)
Feb 04, 2020 0.0450 0.0476 0.0365 0.0366 142,870 -0.01(-26.65%)
Feb 03, 2020 0.0415 0.0499 0.0400 0.0499 191,754 +0.01(+20.24%)
Jan 31, 2020 0.0401 0.0415 0.0401 0.0415 45,500 +0.00(+0.00%)
Jan 30, 2020 0.0415 0.0415 0.0415 0.0415 12,450 +0.00(+12.16%)
Jan 29, 2020 0.0380 0.0393 0.0370 0.0370 102,001 -0.00(-0.27%)
Jan 28, 2020 0.0440 0.0440 0.0371 0.0371 124,252 -0.01(-19.35%)
Jan 24, 2020 0.0460 0.0460 0.0460 0 +0.00(+9.52%)
Jan 23, 2020 0.0420 0.0420 0.0420 0.0420 12,010 +0.00(+0.00%)
Jan 22, 2020 0.0475 0.0475 0.0420 0.0420 37,375 -0.01(-11.58%)
Jan 21, 2020 0.0450 0.0475 0.0421 0.0475 77,003 -0.00(-5.00%)
Jan 17, 2020 0.0500 0.0500 0.0480 0.0500 12,900 -0.01(-13.79%)
Jan 16, 2020 0.0600 0.0600 0.0410 0.0580 64,300 +0.01(+16.00%)
Jan 14, 2020 0.0500 0.0500 0.0500 0 +0.01(+24.69%)
Jan 13, 2020 0.0450 0.0550 0.0401 0.0401 200,000 -0.01(-19.80%)
Jan 10, 2020 0.0500 0.0500 0.0500 0.0500 5,100 +0.01(+11.11%)
Jan 09, 2020 0.0400 0.0450 0.0381 0.0450 61,196 -0.01(-10.00%)
Jan 07, 2020 0.0500 0.0500 0.0500 0 -0.01(-13.19%)
Jan 06, 2020 0.0500 0.0600 0.0500 0.0576 25,554 +0.01(+15.20%)
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.