Skip to main content
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 (%)
Nov 30, 2020 0.1100 0.1100 0.0976 0.1033 64,960 -0.01(-6.09%)
Nov 27, 2020 0.1125 0.1125 0.1075 0.1100 35,700 +0.00(+0.00%)
Nov 25, 2020 0.1050 0.1190 0.1050 0.1100 20,300 +0.01(+10.00%)
Nov 24, 2020 0.1150 0.1150 0.0950 0.1000 126,716 -0.01(-13.04%)
Nov 23, 2020 0.1250 0.1250 0.1028 0.1150 23,237 +0.01(+7.48%)
Nov 20, 2020 0.1110 0.1110 0.1070 0.1070 45,600 -0.00(-3.60%)
Nov 19, 2020 0.1150 0.1190 0.0910 0.1110 432,245 +0.01(+5.51%)
Nov 18, 2020 0.1175 0.1250 0.1050 0.1052 80,415 -0.02(-15.84%)
Nov 17, 2020 0.1200 0.1250 0.1100 0.1250 55,257 +0.01(+7.85%)
Nov 16, 2020 0.1195 0.1250 0.1051 0.1159 82,948 +0.00(+1.67%)
Nov 13, 2020 0.1150 0.1160 0.1051 0.1140 41,900 +0.01(+8.57%)
Nov 12, 2020 0.1170 0.1170 0.1050 0.1050 30,300 -0.01(-4.55%)
Nov 11, 2020 0.1200 0.1200 0.1100 0.1100 154,169 -0.01(-8.33%)
Nov 10, 2020 0.1200 0.1200 0.1200 0.1200 28,357 +0.00(+0.00%)
Nov 09, 2020 0.1162 0.1200 0.1117 0.1200 276,092 +0.00(+0.08%)
Nov 06, 2020 0.1193 0.1199 0.1120 0.1199 82,300 +0.01(+7.34%)
Nov 05, 2020 0.1191 0.1192 0.1117 0.1117 35,095 -0.00(-2.02%)
Nov 04, 2020 0.1196 0.1196 0.1112 0.1140 42,802 +0.00(+2.52%)
Nov 03, 2020 0.1196 0.1196 0.1112 0.1112 53,540 +0.00(+0.00%)
Nov 02, 2020 0.1188 0.1200 0.1112 0.1112 81,047 -0.01(-5.28%)
Oct 30, 2020 0.1180 0.1180 0.1101 0.1174 27,900 +0.01(+4.73%)
Oct 29, 2020 0.1188 0.1200 0.1120 0.1121 146,487 -0.00(-2.86%)
Oct 28, 2020 0.1095 0.1197 0.1049 0.1154 307,576 +0.01(+5.39%)
Oct 27, 2020 0.1040 0.1095 0.0975 0.1095 38,505 +0.01(+5.39%)
Oct 26, 2020 0.1000 0.1125 0.0720 0.1039 238,357 +0.01(+11.12%)
Oct 23, 2020 0.0950 0.1000 0.0870 0.0935 27,000 -0.00(-1.58%)
Oct 22, 2020 0.1090 0.1090 0.0871 0.0950 50,888 -0.00(-4.52%)
Oct 21, 2020 0.0901 0.0995 0.0870 0.0995 143,700 -0.00(-0.50%)
Oct 20, 2020 0.1098 0.1098 0.0880 0.1000 124,426 +0.00(+3.41%)
Oct 19, 2020 0.0885 0.1145 0.0885 0.0967 76,555 -0.00(-3.30%)
Oct 16, 2020 0.1150 0.1150 0.0881 0.1000 25,400 -0.01(-12.82%)
Oct 15, 2020 0.1149 0.1149 0.1147 0.1147 2,000 +0.01(+14.70%)
Oct 14, 2020 0.1150 0.1150 0.0941 0.1000 62,820 -0.01(-9.09%)
Oct 13, 2020 0.1049 0.1100 0.1049 0.1100 117,067 +0.01(+11.11%)
Oct 12, 2020 0.1049 0.1049 0.0885 0.0990 19,491 -0.01(-5.62%)
Oct 09, 2020 0.1049 0.1049 0.1049 0.1049 800 +0.00(+2.84%)
Oct 08, 2020 0.1050 0.1050 0.1020 0.1020 8,790 -0.00(-2.76%)
Oct 07, 2020 0.1048 0.1049 0.0950 0.1049 112,592 +0.00(+4.90%)
Oct 06, 2020 0.0900 0.1000 0.0900 0.1000 12,582 +0.01(+13.64%)
Oct 05, 2020 0.0950 0.1000 0.0880 0.0880 203,204 -0.01(-12.00%)
Oct 02, 2020 0.1000 0.1000 0.0900 0.1000 67,700 +0.01(+11.11%)
Oct 01, 2020 0.0900 0.0950 0.0900 0.0900 145,328 +0.00(+0.00%)
Sep 30, 2020 0.0975 0.1000 0.0900 0.0900 60,082 -0.01(-5.26%)
Sep 29, 2020 0.1000 0.1000 0.0950 0.0950 135,500 +0.01(+6.50%)
Sep 28, 2020 0.0950 0.0950 0.0892 0.0892 34,734 -0.01(-6.11%)
Sep 25, 2020 0.0880 0.0950 0.0880 0.0950 25,300 +0.01(+7.95%)
Sep 24, 2020 0.0950 0.0950 0.0880 0.0880 20,906 +0.00(+0.00%)
Sep 23, 2020 0.0950 0.0950 0.0880 0.0880 15,954 -0.01(-7.37%)
Sep 22, 2020 0.0900 0.0950 0.0850 0.0950 108,613 +0.01(+5.56%)
Sep 21, 2020 0.0900 0.0950 0.0800 0.0900 33,617 +0.00(+0.00%)
Sep 18, 2020 0.0900 0.0925 0.0850 0.0900 120,500 +0.00(+2.27%)
Sep 17, 2020 0.0850 0.0899 0.0510 0.0880 175,419 +0.00(+3.53%)
Sep 16, 2020 0.1000 0.1000 0.0850 0.0850 14,212 +0.00(+0.00%)
Sep 15, 2020 0.0750 0.0850 0.0750 0.0850 43,059 +0.01(+9.68%)
Sep 14, 2020 0.0750 0.0775 0.0750 0.0775 13,892 -0.00(-3.13%)
Sep 11, 2020 0.0750 0.0800 0.0671 0.0800 56,800 +0.01(+6.67%)
Sep 10, 2020 0.0950 0.0950 0.0750 0.0750 125,532 -0.01(-14.77%)
Sep 09, 2020 0.0980 0.0980 0.0800 0.0880 42,638 -0.01(-10.20%)
Sep 08, 2020 0.0890 0.0980 0.0890 0.0980 15,265 +0.01(+12.00%)
Sep 04, 2020 0.0875 0.0875 0.0838 0.0875 22,100 +0.01(+9.37%)
Sep 03, 2020 0.1000 0.1000 0.0800 0.0800 11,327 -0.01(-11.11%)
Sep 02, 2020 0.0775 0.1000 0.0750 0.0900 43,919 +0.00(+0.00%)
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.