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

Dais Corp (OP: DLYT )

0.0073 UNCHANGED
Last Price Updated: 11:58 AM EDT, May 8, 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 (%)
Dec 31, 2015 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
Dec 29, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 28, 2015 0.1100 0.1500 0.1000 0.1500 32,120 +0.04(+36.36%)
Dec 24, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 23, 2015 0.1000 0.1100 0.1000 0.1100 7,980 +0.01(+7.53%)
Dec 17, 2015 0.1023 0.1023 0.1023 0 -0.06(-38.00%)
Dec 16, 2015 0.1650 0.1650 0.1650 0.1650 200 +0.06(+62.88%)
Dec 15, 2015 0.1013 0.1013 0.1013 0.1013 10,000 +0.00(+0.00%)
Dec 14, 2015 0.1013 0.1013 0.1013 0.1013 5,000 -0.06(-36.69%)
Dec 10, 2015 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 07, 2015 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Dec 01, 2015 0.1850 0.1850 0.1850 0 -0.01(-3.39%)
Nov 19, 2015 0.1915 0.1915 0.1915 102 +0.01(+3.51%)
Nov 16, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Nov 13, 2015 0.1850 0.1850 0.1850 0.1850 1,600 -0.01(-7.04%)
Nov 10, 2015 0.1990 0.1990 0.1990 0 +0.01(+7.57%)
Nov 06, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Nov 05, 2015 0.1850 0.1850 0.1850 0.1850 500 -0.01(-2.63%)
Nov 04, 2015 0.1900 0.1900 0.1900 0.1900 8,600 +0.01(+2.70%)
Nov 02, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 29, 2015 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Oct 28, 2015 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
Oct 27, 2015 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Oct 22, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 20, 2015 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Oct 16, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 15, 2015 0.1900 0.1900 0.1900 0.1900 400 +0.00(+2.43%)
Oct 13, 2015 0.1855 0.1855 0.1855 0 +0.00(+0.27%)
Oct 12, 2015 0.1850 0.1850 0.1850 0.1850 7,000 +0.00(+0.00%)
Oct 06, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 01, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 29, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Sep 21, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 18, 2015 0.2000 0.2000 0.2000 0.2000 40,000 +0.02(+8.11%)
Sep 17, 2015 0.1850 0.1850 0.1850 0.1850 800 -0.01(-2.63%)
Sep 14, 2015 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Sep 11, 2015 0.1850 0.1850 0.1850 0.1850 18,060 -0.01(-2.63%)
Sep 09, 2015 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Sep 04, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 03, 2015 0.1850 0.1850 0.1850 0.1850 1,500 -0.01(-2.63%)
Sep 01, 2015 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Aug 31, 2015 0.1900 0.1900 0.1850 0.1850 4,769 -0.01(-2.63%)
Aug 28, 2015 0.1950 0.1950 0.1900 0.1900 4,081 +0.04(+25.83%)
Aug 27, 2015 0.1500 0.1950 0.1500 0.1510 75,350 -0.02(-11.18%)
Aug 25, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 24, 2015 0.1700 0.2000 0.1700 0.1700 20,200 -0.02(-10.99%)
Aug 19, 2015 0.1910 0.1910 0.1910 0 -0.01(-4.50%)
Aug 17, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 14, 2015 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Aug 13, 2015 0.2000 0.2000 0.2000 0.2000 16,000 +0.00(+0.50%)
Aug 12, 2015 0.1980 0.1990 0.1980 0.1990 41,000 +0.01(+6.99%)
Aug 04, 2015 0.1860 0.1860 0.1860 0 -0.01(-3.13%)
Jul 30, 2015 0.1920 0.1920 0.1920 0 +0.01(+6.67%)
Jul 28, 2015 0.1800 0.1800 0.1800 0 -0.01(-6.25%)
Jul 27, 2015 0.1916 0.1920 0.1916 0.1920 25,000 +0.00(+0.00%)
Jul 24, 2015 0.1920 0.1920 0.1900 0.1920 3,670 +0.01(+3.78%)
Jul 22, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 21, 2015 0.1850 0.1850 0.1850 0.1850 50,000 +0.00(+0.00%)
Jul 17, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 16, 2015 0.1800 0.1990 0.1800 0.1850 15,745 +0.00(+0.00%)
Jul 15, 2015 0.1850 0.1850 0.1850 0.1850 50,000 -0.01(-7.04%)
Jul 13, 2015 0.1990 0.1990 0.1990 0 +0.01(+7.57%)
Jul 10, 2015 0.1851 0.2000 0.1830 0.1850 368,539 -0.01(-5.61%)
Jul 09, 2015 0.1960 0.1960 0.1960 0.1960 21,757 -0.00(-1.01%)
Jul 08, 2015 0.1970 0.1980 0.1970 0.1980 72,000 +0.00(+0.00%)
Jul 07, 2015 0.1980 0.1980 0.1980 0.1980 127,235 +0.00(+0.00%)
Jul 06, 2015 0.1860 0.1980 0.1859 0.1980 30,200 -0.02(-7.48%)
Jul 02, 2015 0.2140 0.2140 0.2140 0 -0.00(-0.93%)
Jul 01, 2015 0.2140 0.2160 0.2140 0.2160 26,000 -0.00(-1.82%)
Jun 30, 2015 0.2099 0.2200 0.2090 0.2200 277,148 +0.01(+4.81%)
Jun 29, 2015 0.2200 0.2290 0.1857 0.2099 36,230 -0.01(-4.16%)
Jun 26, 2015 0.2190 0.2190 0.2190 0.2190 4,000 +0.00(+0.00%)
Jun 25, 2015 0.2190 0.2190 0.2190 0.2190 1,000 +0.00(+0.00%)
Jun 24, 2015 0.2000 0.2190 0.2000 0.2190 39,328 +0.01(+6.83%)
Jun 23, 2015 0.2050 0.2100 0.2000 0.2050 67,400 -0.01(-2.38%)
Jun 22, 2015 0.2100 0.2100 0.2100 0.2100 61,822 +0.00(+0.00%)
Jun 19, 2015 0.2101 0.2345 0.2000 0.2100 73,102 -0.02(-10.49%)
Jun 18, 2015 0.2102 0.2346 0.2102 0.2346 10,915 -0.00(-0.04%)
Jun 17, 2015 0.2101 0.2347 0.2101 0.2347 6,900 -0.00(-0.09%)
Jun 11, 2015 0.2349 0.2349 0.2349 0 +0.02(+9.26%)
Jun 10, 2015 0.2148 0.2150 0.2148 0.2150 8,000 +0.00(+0.09%)
Jun 09, 2015 0.2148 0.2148 0.2148 0.2148 2,000 -0.00(-0.09%)
Jun 08, 2015 0.2150 0.2150 0.2150 0.2150 14,800 -0.02(-9.17%)
Jun 04, 2015 0.2367 0.2367 0.2367 0 -0.00(-0.04%)
Jun 03, 2015 0.2100 0.2368 0.2100 0.2368 600 +0.03(+12.76%)
Jun 01, 2015 0.2100 0.2100 0.2100 0 -0.00(-0.05%)
May 28, 2015 0.2101 0.2101 0.2101 0 -0.03(-12.09%)
May 27, 2015 0.2300 0.2390 0.2200 0.2390 162,750 +0.01(+3.91%)
May 26, 2015 0.2200 0.2348 0.2200 0.2300 66,248 +0.02(+6.98%)
May 22, 2015 0.2150 0.2150 0.2150 0 +0.01(+7.45%)
May 21, 2015 0.2350 0.2350 0.2001 0.2001 1,712 -0.02(-9.05%)
May 20, 2015 0.2200 0.2200 0.2200 0.2200 57,315 +0.01(+4.76%)
May 19, 2015 0.2101 0.2200 0.2100 0.2100 10,500 -0.00(-0.05%)
May 18, 2015 0.2101 0.2101 0.2101 0.2101 2,500 +0.00(+0.00%)
May 15, 2015 0.2101 0.2101 0.2101 0.2101 4,000 +0.00(+0.00%)
May 14, 2015 0.2100 0.2101 0.2100 0.2101 70,700 +0.01(+5.00%)
May 12, 2015 0.2001 0.2001 0.2001 0 -0.01(-4.71%)
May 11, 2015 0.2101 0.2101 0.2100 0.2100 20,000 -0.02(-10.22%)
May 08, 2015 0.2200 0.2339 0.2200 0.2339 10,500 +0.01(+3.09%)
May 07, 2015 0.2201 0.2269 0.2200 0.2269 14,773 +0.00(+0.84%)
May 01, 2015 0.2250 0.2250 0.2250 0 +0.00(+2.09%)
Apr 29, 2015 0.2204 0.2204 0.2204 0 -0.02(-8.17%)
Apr 27, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 24, 2015 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-4.00%)
Apr 23, 2015 0.2400 0.2500 0.2400 0.2500 6,923 +0.02(+6.38%)
Apr 22, 2015 0.2400 0.2500 0.2350 0.2350 74,250 -0.01(-2.08%)
Apr 20, 2015 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Apr 17, 2015 0.2400 0.2400 0.2200 0.2200 69,700 -0.01(-4.35%)
Apr 16, 2015 0.2494 0.2500 0.2300 0.2300 93,500 +0.00(+0.00%)
Apr 15, 2015 0.2650 0.2650 0.2200 0.2300 286,000 -0.03(-11.20%)
Apr 14, 2015 0.2590 0.2590 0.2590 0.2590 10,800 +0.01(+3.60%)
Apr 13, 2015 0.2510 0.2510 0.2500 0.2500 10,000 +0.00(+0.00%)
Apr 10, 2015 0.2598 0.2598 0.2500 0.2500 23,936 -0.01(-3.81%)
Apr 07, 2015 0.2599 0.2599 0.2599 0 +0.03(+13.00%)
Mar 31, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 30, 2015 0.2600 0.2600 0.2300 0.2300 8,800 -0.01(-4.17%)
Mar 27, 2015 0.2599 0.2599 0.2399 0.2400 16,000 +0.00(+0.00%)
Mar 26, 2015 0.2600 0.2650 0.2400 0.2400 145,300 +0.01(+2.13%)
Mar 25, 2015 0.2450 0.2450 0.2350 0.2350 76,769 -0.02(-6.00%)
Mar 24, 2015 0.2500 0.2500 0.2500 0.2500 2,500 +0.03(+13.64%)
Mar 23, 2015 0.2700 0.2700 0.2200 0.2200 2,950 +0.00(+0.00%)
Mar 20, 2015 0.2098 0.2200 0.2098 0.2200 14,750 +0.02(+9.45%)
Mar 19, 2015 0.2360 0.2360 0.1810 0.2010 422,789 -0.03(-14.83%)
Mar 18, 2015 0.2360 0.2360 0.2360 0.2360 38,000 -0.00(-1.67%)
Mar 17, 2015 0.2400 0.2400 0.2400 0.2400 3,500 +0.00(+0.00%)
Mar 16, 2015 0.2280 0.2400 0.2200 0.2400 147,011 +0.02(+9.09%)
Mar 13, 2015 0.2700 0.2700 0.2171 0.2200 121,700 -0.02(-8.37%)
Mar 10, 2015 0.2401 0.2401 0.2401 10 +0.04(+18.54%)
Mar 09, 2015 0.2150 0.2224 0.2025 0.2025 33,377 -0.06(-21.42%)
Mar 06, 2015 0.2600 0.2600 0.2578 0.2578 21,000 -0.00(-0.09%)
Mar 05, 2015 0.2570 0.2580 0.2570 0.2580 800 +0.00(+0.39%)
Mar 04, 2015 0.2570 0.2570 0.2570 0.2570 1,000 +0.00(+0.78%)
Mar 03, 2015 0.2500 0.2599 0.2150 0.2550 75,500 +0.01(+2.00%)
Mar 02, 2015 0.2500 0.2500 0.2500 0.2500 1,500 -0.03(-10.71%)
Feb 26, 2015 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Feb 24, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 23, 2015 0.2400 0.2400 0.2279 0.2400 21,600 +0.00(+0.86%)
Feb 20, 2015 0.2490 0.2490 0.2380 0.2380 17,500 -0.01(-4.82%)
Feb 19, 2015 0.2600 0.2630 0.2351 0.2500 248,418 -0.01(-3.85%)
Feb 18, 2015 0.2900 0.2900 0.2600 0.2600 83,500 -0.02(-8.65%)
Feb 17, 2015 0.2774 0.2900 0.2774 0.2846 21,700 +0.01(+2.71%)
Feb 13, 2015 0.2771 0.2771 0.2771 0 -0.02(-6.07%)
Feb 12, 2015 0.2950 0.2950 0.2950 0.2950 3,800 +0.01(+1.72%)
Feb 11, 2015 0.2900 0.2930 0.2900 0.2900 19,600 +0.00(+0.00%)
Feb 10, 2015 0.2900 0.2900 0.2900 0.2900 1,755 +0.00(+0.00%)
Feb 09, 2015 0.2950 0.2950 0.2801 0.2900 46,600 +0.00(+0.00%)
Feb 06, 2015 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+3.50%)
Feb 03, 2015 0.2802 0.2802 0.2802 0 -0.01(-4.69%)
Feb 02, 2015 0.2940 0.2940 0.2940 0.2940 30,000 +0.00(+0.00%)
Jan 30, 2015 0.3000 0.3000 0.2851 0.2940 60,513 -0.00(-0.37%)
Jan 29, 2015 0.2999 0.3000 0.2951 0.2951 7,000 +0.00(+0.00%)
Jan 28, 2015 0.2901 0.2951 0.2901 0.2951 18,500 +0.00(+0.00%)
Jan 27, 2015 0.2951 0.3000 0.2951 0.2951 25,850 +0.00(+0.00%)
Jan 26, 2015 0.2950 0.3200 0.2950 0.2951 75,500 -0.02(-7.64%)
Jan 23, 2015 0.3145 0.3195 0.3145 0.3195 17,500 +0.01(+3.06%)
Jan 22, 2015 0.2951 0.3100 0.2951 0.3100 8,000 +0.00(+0.00%)
Jan 21, 2015 0.3200 0.3200 0.3100 0.3100 10,295 +0.00(+0.00%)
Jan 20, 2015 0.3100 0.3100 0.3100 0.3100 10,205 +0.00(+0.13%)
Jan 13, 2015 0.3096 0.3096 0.3096 0 +0.01(+4.95%)
Jan 12, 2015 0.3190 0.3200 0.2950 0.2950 115,691 -0.02(-7.52%)
Jan 09, 2015 0.3190 0.3190 0.3170 0.3190 33,400 -0.00(-0.16%)
Jan 08, 2015 0.3100 0.3195 0.3100 0.3195 108,700 +0.01(+3.06%)
Jan 07, 2015 0.3110 0.3113 0.3100 0.3100 56,243 -0.00(-0.42%)
Jan 06, 2015 0.3150 0.3400 0.3100 0.3113 283,360 +0.00(+0.42%)
Jan 05, 2015 0.3060 0.3100 0.3060 0.3100 40,795 +0.01(+3.33%)
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.