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

Dalrada Financial Corp (OP: DFCO )

0.1590 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 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, 2023 0.1703 0.1775 0.1703 0.1775 44,483 +0.00(+0.91%)
Jun 29, 2023 0.1775 0.1775 0.1759 0.1759 17,210 -0.00(-0.90%)
Jun 28, 2023 0.1530 0.1820 0.1530 0.1775 87,493 +0.01(+4.41%)
Jun 27, 2023 0.1663 0.1820 0.1663 0.1700 127,516 +0.01(+4.49%)
Jun 26, 2023 0.1690 0.1814 0.1627 0.1627 47,888 -0.01(-3.67%)
Jun 23, 2023 0.1656 0.1689 0.1645 0.1689 13,656 +0.00(+1.14%)
Jun 22, 2023 0.1695 0.1695 0.1650 0.1670 12,002 -0.00(-0.36%)
Jun 21, 2023 0.1850 0.1875 0.1489 0.1676 609,296 -0.02(-9.41%)
Jun 20, 2023 0.1825 0.1880 0.1750 0.1850 367,733 +0.01(+2.78%)
Jun 16, 2023 0.1816 0.1850 0.1774 0.1800 42,176 -0.00(-1.64%)
Jun 15, 2023 0.1810 0.1830 0.1750 0.1830 253,822 +0.00(+1.10%)
Jun 14, 2023 0.1801 0.1848 0.1760 0.1810 268,848 +0.01(+3.43%)
Jun 13, 2023 0.1610 0.1795 0.1610 0.1750 406,486 +0.00(+0.00%)
Jun 12, 2023 0.1770 0.1770 0.1640 0.1750 71,380 +0.00(+0.00%)
Jun 09, 2023 0.1725 0.1790 0.1675 0.1750 266,481 +0.00(+1.57%)
Jun 08, 2023 0.1600 0.1745 0.1585 0.1723 331,044 +0.01(+7.69%)
Jun 07, 2023 0.1690 0.1690 0.1500 0.1600 501,024 +0.00(+0.69%)
Jun 06, 2023 0.1340 0.1589 0.1340 0.1589 501,252 +0.02(+14.48%)
Jun 05, 2023 0.1279 0.1395 0.1251 0.1388 287,265 +0.01(+11.04%)
Jun 02, 2023 0.1270 0.1270 0.1230 0.1250 52,501 +0.00(+3.56%)
Jun 01, 2023 0.1206 0.1274 0.1177 0.1207 160,832 +0.00(+0.58%)
May 31, 2023 0.1200 0.1285 0.1174 0.1200 284,281 +0.00(+1.01%)
May 30, 2023 0.1165 0.1188 0.1098 0.1188 119,220 +0.01(+9.19%)
May 26, 2023 0.1050 0.1100 0.1030 0.1088 152,278 +0.00(+3.62%)
May 25, 2023 0.1197 0.1198 0.1035 0.1050 307,770 -0.01(-6.58%)
May 24, 2023 0.1100 0.1125 0.1100 0.1124 2,700 +0.00(+3.59%)
May 23, 2023 0.1145 0.1200 0.1085 0.1085 179,772 -0.00(-3.81%)
May 22, 2023 0.1100 0.1145 0.1100 0.1128 155,220 +0.01(+5.42%)
May 19, 2023 0.1025 0.1100 0.1025 0.1070 60,858 +0.00(+3.08%)
May 18, 2023 0.0950 0.1120 0.0950 0.1038 482,098 +0.02(+20.70%)
May 17, 2023 0.0790 0.0880 0.0745 0.0860 326,915 +0.01(+15.44%)
May 16, 2023 0.0900 0.0900 0.0620 0.0745 386,821 -0.02(-17.22%)
May 15, 2023 0.0869 0.0900 0.0820 0.0900 372,452 +0.01(+9.62%)
May 12, 2023 0.0866 0.0866 0.0821 0.0821 9,175 -0.01(-6.60%)
May 11, 2023 0.0879 0.0879 0.0821 0.0879 14,299 +0.00(+0.00%)
May 10, 2023 0.0879 0.0879 0.0827 0.0879 43,334 +0.00(+0.00%)
May 09, 2023 0.0879 0.0879 0.0850 0.0879 41,750 -0.00(-0.11%)
May 08, 2023 0.0850 0.0880 0.0850 0.0880 101,750 -0.00(-1.12%)
May 05, 2023 0.0873 0.0900 0.0827 0.0890 110,145 -0.01(-7.77%)
May 04, 2023 0.0850 0.0965 0.0838 0.0965 273,994 +0.01(+15.02%)
May 03, 2023 0.0850 0.0850 0.0826 0.0839 62,000 -0.00(-1.29%)
May 02, 2023 0.0825 0.0850 0.0825 0.0850 33,396 +0.00(+0.12%)
May 01, 2023 0.0849 0.0849 0.0820 0.0849 80,691 +0.00(+0.00%)
Apr 28, 2023 0.0849 0.0849 0.0817 0.0849 81,418 +0.00(+0.00%)
Apr 27, 2023 0.0832 0.0849 0.0815 0.0849 31,354 +0.00(+0.00%)
Apr 26, 2023 0.0850 0.0850 0.0815 0.0849 29,750 -0.00(-4.39%)
Apr 25, 2023 0.0820 0.0900 0.0745 0.0888 359,463 +0.01(+8.29%)
Apr 24, 2023 0.0858 0.0858 0.0731 0.0820 559,419 -0.01(-6.82%)
Apr 21, 2023 0.0920 0.0920 0.0810 0.0880 104,487 -0.00(-2.22%)
Apr 20, 2023 0.0850 0.0900 0.0840 0.0900 243,528 -0.00(-2.17%)
Apr 19, 2023 0.0901 0.0920 0.0852 0.0920 348,269 -0.01(-7.91%)
Apr 18, 2023 0.0999 0.0999 0.0910 0.0999 105,188 -0.00(-0.10%)
Apr 17, 2023 0.1044 0.1044 0.0966 0.1000 71,856 +0.00(+0.00%)
Apr 14, 2023 0.1080 0.1080 0.0950 0.1000 137,500 -0.01(-7.41%)
Apr 13, 2023 0.1100 0.1100 0.1014 0.1080 33,156 +0.00(+3.35%)
Apr 12, 2023 0.1000 0.1055 0.1000 0.1045 40,386 +0.00(+0.38%)
Apr 11, 2023 0.1001 0.1098 0.0950 0.1041 266,053 -0.01(-8.76%)
Apr 10, 2023 0.1125 0.1141 0.0950 0.1141 341,647 +0.01(+4.87%)
Apr 06, 2023 0.1015 0.1088 0.0983 0.1088 55,502 +0.01(+7.72%)
Apr 05, 2023 0.0861 0.1015 0.0861 0.1010 36,616 -0.00(-0.39%)
Apr 04, 2023 0.0932 0.1014 0.0867 0.1014 154,309 +0.00(+1.40%)
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.