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

Dalrada Financial Corp (OP: DFCO )

0.0544 -0.0096 (-15.00%)
Streaming Delayed Price Updated: 3:03 PM EST, Nov 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 12, 2024 0.0618 0.0635 0.0544 0.0544 119,540 -0.01(-15.00%)
Nov 11, 2024 0.0670 0.0725 0.0600 0.0640 363,813 -0.01(-8.57%)
Nov 08, 2024 0.0710 0.0800 0.0700 0.0700 208,076 -0.00(-1.41%)
Nov 07, 2024 0.0850 0.0850 0.0710 0.0710 343,598 -0.00(-2.74%)
Nov 06, 2024 0.0849 0.0850 0.0725 0.0730 115,131 -0.01(-8.75%)
Nov 05, 2024 0.0710 0.0850 0.0710 0.0800 43,020 -0.01(-5.88%)
Nov 04, 2024 0.0850 0.0850 0.0800 0.0850 92,380 +0.00(+0.00%)
Nov 01, 2024 0.0867 0.0900 0.0800 0.0850 96,563 +0.00(+3.66%)
Oct 31, 2024 0.0820 0.0950 0.0820 0.0820 58,633 +0.00(+1.23%)
Oct 30, 2024 0.0990 0.0990 0.0800 0.0810 103,029 -0.01(-6.68%)
Oct 29, 2024 0.0921 0.0921 0.0868 0.0868 1,202 -0.01(-6.16%)
Oct 28, 2024 0.0970 0.0980 0.0900 0.0925 250,745 +0.01(+15.62%)
Oct 25, 2024 0.0890 0.0980 0.0800 0.0800 7,673 -0.00(-3.03%)
Oct 24, 2024 0.0900 0.0900 0.0760 0.0825 160,964 -0.01(-13.79%)
Oct 23, 2024 0.0899 0.0957 0.0830 0.0957 22,503 +0.01(+7.53%)
Oct 22, 2024 0.1090 0.1090 0.0835 0.0890 92,877 -0.02(-17.59%)
Oct 21, 2024 0.0925 0.1080 0.0925 0.1080 86,366 +0.01(+8.00%)
Oct 18, 2024 0.1040 0.1040 0.0963 0.1000 79,884 +0.00(+2.04%)
Oct 17, 2024 0.0817 0.1050 0.0752 0.0980 658,709 +0.02(+31.54%)
Oct 16, 2024 0.0986 0.0986 0.0660 0.0745 1,153,500 -0.02(-21.83%)
Oct 15, 2024 0.1013 0.1013 0.0915 0.0953 204,390 -0.00(-2.06%)
Oct 14, 2024 0.0970 0.0999 0.0920 0.0973 153,623 +0.00(+1.57%)
Oct 11, 2024 0.1190 0.1190 0.0838 0.0958 213,195 -0.00(-1.74%)
Oct 10, 2024 0.1050 0.1050 0.0975 0.0975 98,010 -0.01(-5.34%)
Oct 09, 2024 0.1050 0.1147 0.1000 0.1030 332,853 -0.00(-3.20%)
Oct 08, 2024 0.1100 0.1100 0.1026 0.1064 243,950 -0.00(-1.48%)
Oct 07, 2024 0.1222 0.1251 0.1062 0.1080 679,871 -0.02(-13.67%)
Oct 04, 2024 0.1222 0.1289 0.1222 0.1251 98,369 +0.00(+0.08%)
Oct 03, 2024 0.1430 0.1451 0.1200 0.1250 1,039,734 -0.02(-14.38%)
Oct 02, 2024 0.1490 0.1490 0.1430 0.1460 8,153 -0.00(-2.01%)
Oct 01, 2024 0.1490 0.1490 0.1351 0.1490 3,077 -0.00(-0.13%)
Sep 30, 2024 0.1362 0.1499 0.1362 0.1492 55,869 -0.00(-0.47%)
Sep 27, 2024 0.1463 0.1499 0.1400 0.1499 44,730 +0.00(+0.13%)
Sep 26, 2024 0.1400 0.1497 0.1350 0.1497 73,261 +0.01(+10.89%)
Sep 25, 2024 0.1400 0.1420 0.1300 0.1350 20,490 +0.01(+3.85%)
Sep 24, 2024 0.1300 0.1375 0.1288 0.1300 104,771 +0.00(+2.77%)
Sep 23, 2024 0.1279 0.1300 0.1265 0.1265 21,453 -0.00(-2.69%)
Sep 20, 2024 0.1265 0.1300 0.1265 0.1300 4,552 +0.00(+1.64%)
Sep 19, 2024 0.1255 0.1300 0.1253 0.1279 19,703 -0.01(-5.26%)
Sep 18, 2024 0.1323 0.1353 0.1300 0.1350 97,904 -0.00(-1.82%)
Sep 17, 2024 0.1340 0.1375 0.1295 0.1375 114,494 -0.00(-1.79%)
Sep 16, 2024 0.1250 0.1420 0.1110 0.1400 214,763 +0.00(+2.19%)
Sep 13, 2024 0.1260 0.1525 0.1260 0.1370 10,600 -0.01(-8.67%)
Sep 12, 2024 0.1500 0.1500 0.1275 0.1500 14,818 +0.00(+0.33%)
Sep 11, 2024 0.1500 0.1512 0.1367 0.1495 22,850 +0.02(+15.00%)
Sep 10, 2024 0.1350 0.1607 0.1275 0.1300 85,420 -0.00(-1.89%)
Sep 09, 2024 0.1580 0.1580 0.1325 0.1325 111,167 -0.01(-8.75%)
Sep 06, 2024 0.1541 0.1541 0.1417 0.1452 12,294 -0.01(-4.66%)
Sep 05, 2024 0.1406 0.1523 0.1406 0.1523 250 +0.01(+4.10%)
Sep 04, 2024 0.1500 0.1500 0.1463 0.1463 24,114 -0.00(-2.47%)
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.