Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Dalrada Financial Corp (OP: DFCO ) 0.1350 +0.0050 (+3.85%) Streaming Delayed Price Updated: 3:36 PM EDT, Sep 25, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 0.1501 0.1560 0.1500 0.1500 58,948 -0.00(-0.07%) Aug 30, 2024 0.1510 0.1590 0.1501 0.1501 103,514 -0.01(-5.60%) Aug 29, 2024 0.1551 0.1685 0.1525 0.1590 157,202 +0.00(+0.13%) Aug 28, 2024 0.1606 0.1650 0.1541 0.1588 71,600 -0.01(-3.47%) Aug 27, 2024 0.1605 0.1650 0.1605 0.1645 92,817 +0.00(+0.00%) Aug 26, 2024 0.1675 0.1675 0.1605 0.1645 55,133 -0.00(-0.30%) Aug 23, 2024 0.1610 0.1650 0.1610 0.1650 47,446 +0.00(+1.23%) Aug 22, 2024 0.1700 0.1795 0.1630 0.1630 57,723 -0.01(-5.78%) Aug 21, 2024 0.1743 0.1790 0.1730 0.1730 17,804 -0.01(-3.30%) Aug 20, 2024 0.1790 0.1790 0.1730 0.1789 33,279 +0.01(+5.24%) Aug 19, 2024 0.1700 0.1723 0.1651 0.1700 63,752 +0.01(+6.25%) Aug 16, 2024 0.1700 0.1814 0.1564 0.1600 180,672 -0.01(-5.88%) Aug 15, 2024 0.1744 0.1847 0.1700 0.1700 31,649 -0.00(-2.02%) Aug 14, 2024 0.1725 0.1830 0.1700 0.1735 102,326 +0.01(+7.10%) Aug 13, 2024 0.1723 0.1750 0.1620 0.1620 28,588 -0.00(-1.70%) Aug 12, 2024 0.1750 0.1750 0.1648 0.1648 56,889 -0.00(-1.73%) Aug 09, 2024 0.1642 0.1700 0.1607 0.1677 86,575 +0.00(+2.26%) Aug 08, 2024 0.1720 0.1755 0.1640 0.1640 38,666 -0.01(-7.34%) Aug 07, 2024 0.1689 0.1888 0.1688 0.1770 257,260 +0.00(+0.51%) Aug 06, 2024 0.1611 0.1830 0.1611 0.1761 44,619 +0.01(+3.59%) Aug 05, 2024 0.1650 0.1830 0.1610 0.1700 169,303 +0.00(+0.00%) Aug 02, 2024 0.1630 0.1700 0.1610 0.1700 133,510 -0.00(-1.45%) Aug 01, 2024 0.1745 0.1745 0.1691 0.1725 14,238 -0.01(-6.25%) Jul 31, 2024 0.1840 0.1840 0.1745 0.1840 22,291 +0.02(+11.52%) Jul 30, 2024 0.1682 0.1726 0.1611 0.1650 35,550 -0.01(-2.94%) Jul 29, 2024 0.1685 0.1880 0.1615 0.1700 23,230 +0.01(+4.29%) Jul 26, 2024 0.1753 0.1880 0.1625 0.1630 25,237 -0.01(-4.12%) Jul 25, 2024 0.1790 0.1790 0.1700 0.1700 37,756 +0.00(+0.00%) Jul 24, 2024 0.1595 0.1745 0.1595 0.1700 181,682 +0.00(+0.00%) Jul 23, 2024 0.1797 0.1797 0.1663 0.1700 29,933 +0.00(+0.71%) Jul 22, 2024 0.1679 0.1789 0.1607 0.1688 50,500 +0.00(+2.74%) Jul 19, 2024 0.1632 0.1679 0.1632 0.1643 11,035 -0.00(-2.14%) Jul 18, 2024 0.1642 0.1679 0.1605 0.1679 19,280 +0.01(+6.27%) Jul 17, 2024 0.1700 0.1800 0.1580 0.1580 24,521 -0.01(-7.11%) Jul 16, 2024 0.1690 0.1800 0.1690 0.1701 44,283 -0.01(-5.45%) Jul 15, 2024 0.1700 0.1890 0.1700 0.1799 6,612 +0.01(+5.82%) Jul 12, 2024 0.1720 0.1900 0.1700 0.1700 341,019 -0.01(-5.40%) Jul 11, 2024 0.1797 0.1797 0.1797 0.1797 10,051 -0.00(-0.50%) Jul 10, 2024 0.1800 0.1980 0.1800 0.1806 20,703 +0.00(+0.33%) Jul 09, 2024 0.1900 0.1980 0.1800 0.1800 28,424 -0.01(-6.44%) Jul 08, 2024 0.1821 0.1980 0.1772 0.1924 20,805 +0.01(+4.00%) Jul 05, 2024 0.1939 0.1950 0.1751 0.1850 52,203 -0.01(-4.15%) Jul 03, 2024 0.1878 0.1930 0.1852 0.1930 23,165 +0.01(+3.21%) Jul 02, 2024 0.1850 0.1900 0.1850 0.1870 57,382 -0.00(-1.48%) 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.