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 (%)
Jun 30, 2022 0.3429 0.3632 0.3250 0.3570 98,126 +0.03(+10.19%)
Jun 29, 2022 0.3690 0.3690 0.3200 0.3240 23,863 -0.03(-7.53%)
Jun 28, 2022 0.3000 0.3698 0.3000 0.3504 104,015 +0.05(+16.80%)
Jun 27, 2022 0.3300 0.3599 0.3000 0.3000 47,720 -0.03(-9.09%)
Jun 24, 2022 0.3740 0.3740 0.3300 0.3300 25,230 -0.00(-0.90%)
Jun 23, 2022 0.3550 0.3750 0.3330 0.3330 41,040 -0.03(-7.24%)
Jun 22, 2022 0.3550 0.3590 0.3333 0.3590 24,692 +0.03(+7.71%)
Jun 21, 2022 0.3000 0.3590 0.3000 0.3333 82,252 +0.01(+2.59%)
Jun 17, 2022 0.3225 0.3350 0.3000 0.3249 61,315 +0.02(+8.30%)
Jun 16, 2022 0.3395 0.3395 0.3000 0.3000 32,305 -0.01(-3.01%)
Jun 15, 2022 0.3400 0.3850 0.3085 0.3093 347,875 -0.05(-14.08%)
Jun 14, 2022 0.4100 0.4100 0.3315 0.3600 107,251 -0.04(-10.00%)
Jun 13, 2022 0.4050 0.4300 0.3850 0.4000 24,139 -0.04(-8.78%)
Jun 10, 2022 0.4384 0.4385 0.4050 0.4385 65,893 -0.00(-0.23%)
Jun 09, 2022 0.4250 0.4450 0.4100 0.4395 35,442 -0.02(-3.30%)
Jun 08, 2022 0.4400 0.4550 0.4300 0.4545 43,052 -0.00(-0.94%)
Jun 07, 2022 0.4275 0.4883 0.4251 0.4588 33,350 -0.02(-4.20%)
Jun 06, 2022 0.5000 0.5000 0.4500 0.4789 132,782 -0.02(-4.22%)
Jun 03, 2022 0.4750 0.5000 0.4500 0.5000 42,462 +0.03(+5.26%)
Jun 02, 2022 0.4950 0.5100 0.4600 0.4750 58,456 +0.01(+2.08%)
Jun 01, 2022 0.4700 0.4800 0.4505 0.4653 33,248 -0.00(-0.98%)
May 31, 2022 0.4639 0.4899 0.4507 0.4699 139,378 +0.02(+3.59%)
May 27, 2022 0.4777 0.4777 0.4310 0.4536 48,014 -0.02(-5.12%)
May 26, 2022 0.5100 0.5100 0.4100 0.4781 280,473 +0.06(+14.79%)
May 25, 2022 0.4340 0.4400 0.4010 0.4165 137,265 -0.03(-7.34%)
May 24, 2022 0.5500 0.5500 0.4272 0.4495 42,467 -0.10(-18.20%)
May 23, 2022 0.5795 0.5795 0.5200 0.5495 78,737 -0.01(-1.35%)
May 20, 2022 0.5900 0.5900 0.5096 0.5570 13,927 -0.02(-3.97%)
May 19, 2022 0.6000 0.6000 0.5540 0.5800 28,922 -0.02(-3.33%)
May 18, 2022 0.5500 0.6000 0.5300 0.6000 257,473 +0.05(+9.09%)
May 17, 2022 0.5100 0.5600 0.5100 0.5500 153,711 +0.06(+12.24%)
May 16, 2022 0.3980 0.4900 0.3890 0.4900 127,116 +0.11(+30.67%)
May 13, 2022 0.3800 0.3872 0.3330 0.3750 62,020 -0.00(-1.29%)
May 12, 2022 0.4500 0.4500 0.3350 0.3799 140,350 -0.02(-5.03%)
May 11, 2022 0.3850 0.4000 0.3700 0.4000 320,688 +0.03(+6.67%)
May 10, 2022 0.4000 0.4276 0.3500 0.3750 146,999 -0.03(-6.25%)
May 09, 2022 0.4285 0.4285 0.3810 0.4000 33,995 +0.00(+0.00%)
May 06, 2022 0.4798 0.4995 0.3805 0.4000 111,507 -0.04(-9.09%)
May 05, 2022 0.3994 0.4600 0.3994 0.4400 73,267 +0.04(+11.39%)
May 04, 2022 0.4595 0.4800 0.3950 0.3950 105,872 -0.04(-10.23%)
May 03, 2022 0.5199 0.5199 0.4300 0.4400 87,171 -0.05(-10.20%)
May 02, 2022 0.4500 0.5199 0.4500 0.4900 108,962 +0.04(+8.91%)
Apr 29, 2022 0.4205 0.4535 0.4205 0.4499 26,332 +0.01(+2.32%)
Apr 28, 2022 0.4399 0.4400 0.4205 0.4397 26,102 +0.00(+0.18%)
Apr 27, 2022 0.4103 0.4517 0.4000 0.4389 32,674 +0.02(+4.50%)
Apr 26, 2022 0.4618 0.4618 0.3800 0.4200 188,794 -0.04(-9.05%)
Apr 25, 2022 0.4676 0.5000 0.4300 0.4618 171,492 -0.00(-0.73%)
Apr 22, 2022 0.5295 0.5409 0.4652 0.4652 20,215 -0.03(-5.98%)
Apr 21, 2022 0.5000 0.5295 0.4948 0.4948 15,294 +0.01(+2.02%)
Apr 20, 2022 0.5100 0.5295 0.4780 0.4850 326,958 -0.04(-8.06%)
Apr 19, 2022 0.4700 0.5390 0.4650 0.5275 71,631 +0.06(+12.23%)
Apr 18, 2022 0.5715 0.5755 0.4479 0.4700 210,301 -0.10(-18.26%)
Apr 14, 2022 0.5300 0.5750 0.4500 0.5750 70,333 +0.03(+6.48%)
Apr 13, 2022 0.5300 0.5783 0.5300 0.5400 20,773 +0.04(+8.43%)
Apr 12, 2022 0.4500 0.5780 0.4500 0.4980 57,986 -0.00(-0.40%)
Apr 11, 2022 0.5700 0.5700 0.5000 0.5000 141,851 -0.09(-15.18%)
Apr 08, 2022 0.5200 0.5895 0.5100 0.5895 19,250 +0.09(+18.02%)
Apr 07, 2022 0.5400 0.5900 0.4748 0.4995 111,901 -0.03(-4.86%)
Apr 06, 2022 0.5200 0.5500 0.3800 0.5250 671,178 +0.02(+2.94%)
Apr 05, 2022 0.7001 0.7001 0.4900 0.5100 308,923 -0.19(-27.14%)
Apr 04, 2022 0.7000 0.7200 0.7000 0.7000 108,143 +0.01(+1.27%)
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.