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 ) 0.0958 -0.0017 (-1.74%) Streaming Delayed Price Updated: 3:20 PM EDT, Oct 11, 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 (%) 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%) 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%) 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.