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

Dalrada Financial Corp (OP: DFCO )

0.1707 -0.0183 (-9.68%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 31, 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 (%)
Jun 30, 2020 0.0800 0.0800 0.0630 0.0643 22,440 -0.01(-8.14%)
Jun 29, 2020 0.0700 0.0750 0.0700 0.0700 209,501 -0.00(-4.11%)
Jun 26, 2020 0.0800 0.0800 0.0680 0.0730 125,200 +0.00(+1.67%)
Jun 25, 2020 0.0713 0.0725 0.0683 0.0718 136,935 +0.00(+7.16%)
Jun 24, 2020 0.0621 0.0716 0.0621 0.0670 44,452 -0.01(-7.59%)
Jun 23, 2020 0.0790 0.0790 0.0725 0.0725 8,519 -0.01(-8.23%)
Jun 22, 2020 0.0731 0.0790 0.0731 0.0790 75,048 +0.02(+27.42%)
Jun 19, 2020 0.0725 0.0800 0.0612 0.0620 69,400 +0.00(+1.47%)
Jun 18, 2020 0.0800 0.0800 0.0601 0.0611 6,777 -0.01(-19.61%)
Jun 17, 2020 0.0800 0.0800 0.0760 0.0760 34,810 +0.00(+0.00%)
Jun 16, 2020 0.0735 0.0780 0.0735 0.0760 120,590 +0.00(+1.33%)
Jun 15, 2020 0.0750 0.0750 0.0725 0.0750 80,607 +0.00(+0.67%)
Jun 12, 2020 0.0750 0.0750 0.0745 0.0745 9,600 +0.00(+0.68%)
Jun 11, 2020 0.0650 0.0740 0.0600 0.0740 49,564 +0.00(+5.71%)
Jun 10, 2020 0.0700 0.0700 0.0600 0.0700 172,253 +0.00(+4.01%)
Jun 09, 2020 0.0700 0.0837 0.0530 0.0673 453,168 -0.02(-20.82%)
Jun 08, 2020 0.0800 0.0850 0.0725 0.0850 52,688 +0.01(+6.25%)
Jun 05, 2020 0.0999 0.0999 0.0775 0.0800 79,600 -0.02(-20.00%)
Jun 04, 2020 0.1100 0.1100 0.0880 0.1000 82,080 -0.01(-9.09%)
Jun 03, 2020 0.1145 0.1150 0.1000 0.1100 161,262 -0.00(-3.93%)
Jun 02, 2020 0.1150 0.1150 0.1098 0.1145 32,074 +0.00(+1.78%)
Jun 01, 2020 0.1121 0.1190 0.1051 0.1125 69,928 +0.01(+7.14%)
May 29, 2020 0.1099 0.1150 0.1000 0.1050 118,900 +0.00(+3.96%)
May 28, 2020 0.1090 0.1090 0.1000 0.1010 85,560 -0.01(-6.39%)
May 27, 2020 0.1021 0.1099 0.1000 0.1079 46,761 +0.01(+5.68%)
May 26, 2020 0.1100 0.1140 0.1021 0.1021 223,220 -0.01(-5.46%)
May 22, 2020 0.1000 0.1080 0.1000 0.1080 43,800 +0.00(+0.00%)
May 21, 2020 0.0963 0.1080 0.0950 0.1080 116,302 +0.02(+20.00%)
May 20, 2020 0.0840 0.1100 0.0840 0.0900 552,279 +0.00(+4.65%)
May 19, 2020 0.1125 0.1125 0.0850 0.0860 136,575 -0.00(-2.27%)
May 18, 2020 0.0850 0.1100 0.0800 0.0880 215,662 +0.00(+3.90%)
May 15, 2020 0.1015 0.1080 0.0706 0.0847 454,200 -0.02(-15.30%)
May 14, 2020 0.0995 0.1100 0.0971 0.1000 382,103 +0.01(+5.49%)
May 13, 2020 0.0980 0.0995 0.0900 0.0948 257,837 +0.01(+8.34%)
May 12, 2020 0.0940 0.1000 0.0875 0.0875 62,240 -0.01(-6.91%)
May 11, 2020 0.0850 0.0940 0.0710 0.0940 114,774 +0.01(+8.67%)
May 08, 2020 0.0970 0.0970 0.0785 0.0865 157,800 -0.00(-3.89%)
May 07, 2020 0.0875 0.0900 0.0830 0.0900 319,934 +0.01(+6.89%)
May 06, 2020 0.0800 0.0900 0.0800 0.0842 230,178 +0.00(+5.38%)
May 05, 2020 0.0800 0.0850 0.0750 0.0799 131,761 -0.00(-0.13%)
May 04, 2020 0.0900 0.0900 0.0750 0.0800 290,706 +0.01(+6.67%)
May 01, 2020 0.0601 0.0773 0.0601 0.0750 458,600 +0.00(+7.14%)
Apr 30, 2020 0.0700 0.0700 0.0601 0.0700 76,725 +0.00(+0.72%)
Apr 29, 2020 0.0720 0.0740 0.0695 0.0695 68,134 +0.00(+2.96%)
Apr 28, 2020 0.0674 0.0719 0.0674 0.0675 33,475 +0.00(+6.30%)
Apr 27, 2020 0.0789 0.0789 0.0635 0.0635 31,351 -0.00(-4.51%)
Apr 24, 2020 0.0600 0.0690 0.0600 0.0665 28,200 +0.00(+7.26%)
Apr 23, 2020 0.0610 0.0780 0.0600 0.0620 129,186 +0.01(+12.73%)
Apr 22, 2020 0.0635 0.0688 0.0510 0.0550 338,607 -0.00(-5.98%)
Apr 21, 2020 0.0700 0.0700 0.0530 0.0585 51,289 -0.00(-2.82%)
Apr 20, 2020 0.0780 0.0780 0.0602 0.0602 114,459 -0.01(-14.12%)
Apr 17, 2020 0.0700 0.0770 0.0600 0.0701 516,700 +0.01(+7.85%)
Apr 16, 2020 0.0500 0.0700 0.0500 0.0650 582,090 +0.01(+30.00%)
Apr 15, 2020 0.0500 0.0500 0.0500 0.0500 23,889 +0.01(+16.82%)
Apr 14, 2020 0.0499 0.0500 0.0428 0.0428 28,016 -0.01(-13.01%)
Apr 13, 2020 0.0400 0.0492 0.0400 0.0492 99,361 +0.01(+11.82%)
Apr 09, 2020 0.0530 0.0530 0.0440 0.0440 29,900 -0.01(-10.20%)
Apr 08, 2020 0.0399 0.0490 0.0399 0.0490 180,100 +0.01(+35.73%)
Apr 07, 2020 0.0360 0.0390 0.0357 0.0361 62,502 -0.00(-7.44%)
Apr 06, 2020 0.0321 0.0390 0.0321 0.0390 67,641 +0.00(+0.00%)
Apr 03, 2020 0.0360 0.0390 0.0360 0.0390 39,000 +0.01(+16.42%)
Apr 02, 2020 0.0360 0.0360 0.0320 0.0335 12,000 -0.00(-4.29%)
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.