Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dalrada Financial Corp (OP: DFCO )

0.1800 -0.0099 (-5.21%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 22, 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 28, 2021 0.3900 0.4195 0.3900 0.3900 63,243 +0.00(+0.00%)
May 27, 2021 0.3900 0.3900 0.3900 0.3900 2,150 -0.02(-4.88%)
May 26, 2021 0.3690 0.4195 0.3650 0.4100 50,869 +0.04(+12.33%)
May 25, 2021 0.3600 0.3690 0.3600 0.3650 18,819 +0.01(+3.34%)
May 24, 2021 0.3700 0.3700 0.3532 0.3532 10,885 -0.01(-3.31%)
May 21, 2021 0.4000 0.4000 0.3653 0.3653 35,139 -0.03(-8.68%)
May 20, 2021 0.4311 0.4311 0.3650 0.4000 220,458 +0.02(+6.24%)
May 19, 2021 0.4140 0.4400 0.3655 0.3765 77,237 -0.06(-14.43%)
May 18, 2021 0.4360 0.4499 0.3500 0.4400 470,191 -0.01(-1.12%)
May 17, 2021 0.4700 0.4700 0.4400 0.4450 87,553 -0.02(-5.32%)
May 14, 2021 0.4799 0.4800 0.4400 0.4700 47,793 -0.01(-2.08%)
May 13, 2021 0.4400 0.4800 0.4400 0.4800 33,089 +0.04(+9.07%)
May 12, 2021 0.4410 0.4500 0.4400 0.4401 129,539 -0.04(-8.22%)
May 11, 2021 0.4450 0.4800 0.3530 0.4795 150,380 +0.01(+2.02%)
May 10, 2021 0.4200 0.4700 0.3801 0.4700 178,544 +0.00(+0.38%)
May 07, 2021 0.4700 0.4700 0.4101 0.4682 62,438 -0.00(-0.36%)
May 06, 2021 0.4985 0.4985 0.4020 0.4699 49,796 -0.02(-4.10%)
May 05, 2021 0.4990 0.4990 0.4700 0.4900 69,001 +0.00(+0.10%)
May 04, 2021 0.4990 0.4990 0.3410 0.4895 371,399 +0.02(+5.27%)
May 03, 2021 0.5000 0.5024 0.4500 0.4650 104,416 -0.03(-6.96%)
Apr 30, 2021 0.4965 0.5050 0.4703 0.4998 283,900 +0.01(+2.00%)
Apr 29, 2021 0.4699 0.4980 0.4416 0.4900 164,340 +0.03(+6.54%)
Apr 28, 2021 0.4600 0.4980 0.4415 0.4599 393,804 +0.00(+0.00%)
Apr 27, 2021 0.4490 0.4600 0.4390 0.4599 150,298 +0.01(+2.43%)
Apr 26, 2021 0.4300 0.4490 0.4200 0.4490 50,647 +0.01(+2.28%)
Apr 23, 2021 0.4150 0.4400 0.4000 0.4390 34,900 +0.02(+5.78%)
Apr 22, 2021 0.4190 0.4190 0.3781 0.4150 67,823 +0.01(+3.62%)
Apr 21, 2021 0.4090 0.4190 0.3950 0.4005 61,719 +0.00(+0.13%)
Apr 20, 2021 0.4090 0.4090 0.3731 0.4000 99,326 +0.01(+2.56%)
Apr 19, 2021 0.3851 0.4090 0.3701 0.3900 85,109 -0.01(-2.26%)
Apr 16, 2021 0.3710 0.4090 0.3710 0.3990 42,200 +0.01(+2.86%)
Apr 15, 2021 0.3910 0.4005 0.3720 0.3879 28,507 -0.00(-0.79%)
Apr 14, 2021 0.4094 0.4094 0.3908 0.3910 5,836 -0.02(-4.49%)
Apr 13, 2021 0.3610 0.4094 0.3610 0.4094 78,522 +0.02(+4.97%)
Apr 12, 2021 0.4001 0.4095 0.3310 0.3900 204,844 -0.02(-4.76%)
Apr 09, 2021 0.4190 0.4190 0.4000 0.4095 23,600 -0.01(-2.27%)
Apr 08, 2021 0.4100 0.4190 0.4000 0.4190 106,981 +0.01(+2.20%)
Apr 07, 2021 0.3970 0.4100 0.3890 0.4100 234,110 +0.01(+2.76%)
Apr 06, 2021 0.4100 0.4100 0.3900 0.3990 40,731 +0.00(+0.88%)
Apr 05, 2021 0.4100 0.4100 0.3876 0.3955 66,140 +0.00(+0.38%)
Apr 01, 2021 0.4000 0.4190 0.3300 0.3940 108,300 +0.01(+3.68%)
Mar 31, 2021 0.4190 0.4190 0.3800 0.3800 18,114 -0.03(-6.17%)
Mar 30, 2021 0.3810 0.4050 0.3775 0.4050 161,835 +0.03(+6.58%)
Mar 29, 2021 0.3700 0.4190 0.3201 0.3800 130,851 +0.03(+8.57%)
Mar 26, 2021 0.3300 0.3500 0.3101 0.3500 108,500 +0.02(+7.03%)
Mar 25, 2021 0.3604 0.3700 0.3270 0.3270 78,454 -0.02(-6.57%)
Mar 24, 2021 0.3600 0.3840 0.3500 0.3500 42,880 -0.01(-3.05%)
Mar 23, 2021 0.3700 0.3900 0.3600 0.3610 91,035 -0.03(-8.12%)
Mar 22, 2021 0.3777 0.3950 0.3630 0.3929 32,384 +0.03(+8.69%)
Mar 19, 2021 0.3500 0.4000 0.3350 0.3615 59,100 +0.00(+0.42%)
Mar 18, 2021 0.3700 0.3800 0.3321 0.3600 141,045 +0.01(+2.86%)
Mar 17, 2021 0.4100 0.4100 0.3300 0.3500 35,677 -0.02(-5.41%)
Mar 16, 2021 0.4060 0.4100 0.3700 0.3700 94,695 -0.01(-2.96%)
Mar 15, 2021 0.3899 0.4650 0.3813 0.3813 37,065 +0.00(+0.34%)
Mar 12, 2021 0.4000 0.4689 0.3650 0.3800 166,100 +0.01(+3.68%)
Mar 11, 2021 0.3300 0.4000 0.3101 0.3665 97,834 +0.06(+18.19%)
Mar 10, 2021 0.3174 0.3500 0.3020 0.3101 93,076 -0.02(-6.03%)
Mar 09, 2021 0.3300 0.3300 0.3010 0.3300 60,846 +0.01(+3.32%)
Mar 08, 2021 0.3050 0.3194 0.2900 0.3194 166,741 +0.01(+3.03%)
Mar 05, 2021 0.3500 0.3500 0.2754 0.3100 252,000 -0.02(-5.34%)
Mar 04, 2021 0.3740 0.3772 0.3275 0.3275 303,211 -0.03(-9.03%)
Mar 03, 2021 0.4499 0.4500 0.3600 0.3600 278,440 -0.05(-12.30%)
Mar 02, 2021 0.4750 0.4750 0.4105 0.4105 101,769 -0.04(-8.78%)
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.