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

Dalrada Financial Corp (OP: DFCO )

0.1996 +0.0186 (+10.28%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 20, 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 (%)
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%)
Apr 01, 2020 0.0380 0.0380 0.0350 0.0350 60,937 -0.00(-10.03%)
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%)
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.