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
Streaming Delayed 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 (%)
May 30, 2014 0.2200 0.2290 0.2000 0.2010 45,000 -0.05(-19.57%)
May 29, 2014 0.2499 0.2499 0.2499 0.2499 1,000 +0.05(+24.95%)
May 28, 2014 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
May 27, 2014 0.2000 0.2000 0.2000 0.2000 3,290 +0.00(+0.00%)
May 23, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 22, 2014 0.2082 0.2082 0.2000 0.2000 73,925 -0.01(-3.89%)
May 21, 2014 0.2300 0.2300 0.2081 0.2081 2,000 -0.00(-0.43%)
May 20, 2014 0.2250 0.2250 0.2010 0.2090 141,500 -0.02(-7.11%)
May 16, 2014 0.2250 0.2250 0.2250 0 +0.01(+3.59%)
May 15, 2014 0.2499 0.2499 0.2172 0.2172 28,500 -0.01(-3.47%)
May 14, 2014 0.2010 0.2283 0.2010 0.2250 87,645 +0.02(+11.94%)
May 13, 2014 0.2200 0.2200 0.2010 0.2010 10,600 -0.02(-8.64%)
May 12, 2014 0.2500 0.2500 0.2200 0.2200 31,000 -0.01(-2.22%)
May 09, 2014 0.2500 0.2500 0.2250 0.2250 31,050 -0.02(-10.00%)
May 08, 2014 0.2500 0.2500 0.2500 0.2500 1,618 +0.02(+6.38%)
May 07, 2014 0.2350 0.2350 0.2350 0.2350 400 -0.02(-6.00%)
May 06, 2014 0.2500 0.2500 0.2500 0.2500 1,100 +0.00(+0.00%)
May 05, 2014 0.2600 0.2600 0.2500 0.2500 13,150 -0.01(-2.72%)
May 02, 2014 0.2500 0.2700 0.2500 0.2570 49,760 +0.02(+8.90%)
May 01, 2014 0.2650 0.2650 0.2360 0.2360 85,890 +0.03(+12.38%)
Apr 30, 2014 0.2051 0.2150 0.2051 0.2100 83,200 +0.01(+2.44%)
Apr 29, 2014 0.2200 0.2400 0.2050 0.2050 140,881 -0.02(-6.82%)
Apr 28, 2014 0.2260 0.2400 0.2200 0.2200 49,500 -0.01(-4.35%)
Apr 25, 2014 0.2600 0.2600 0.2300 0.2300 133,300 -0.03(-12.21%)
Apr 24, 2014 0.2600 0.2620 0.2600 0.2620 10,650 -0.04(-12.67%)
Apr 23, 2014 0.3400 0.3400 0.2600 0.3000 166,200 -0.06(-16.67%)
Apr 22, 2014 0.3500 0.3600 0.3500 0.3600 86,909 +0.01(+2.86%)
Apr 21, 2014 0.4500 0.4500 0.3310 0.3500 51,830 -0.10(-22.22%)
Apr 17, 2014 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Apr 16, 2014 0.4600 0.5400 0.4600 0.4900 164,010 +0.04(+8.89%)
Apr 15, 2014 0.4180 0.4900 0.4180 0.4500 167,061 +0.02(+4.65%)
Apr 14, 2014 0.4600 0.6500 0.4300 0.4300 380,986 -0.03(-6.52%)
Apr 11, 2014 0.3380 0.4900 0.3310 0.4600 0 +0.12(+36.09%)
Apr 10, 2014 0.3250 0.3380 0.3250 0.3380 43,351 +0.02(+5.63%)
Apr 09, 2014 0.3199 0.3550 0.3100 0.3200 103,886 +0.00(+0.03%)
Apr 08, 2014 0.2800 0.3199 0.2800 0.3199 139,916 +0.05(+18.48%)
Apr 07, 2014 0.2500 0.3200 0.2500 0.2700 619,492 +0.02(+8.00%)
Apr 04, 2014 0.2550 0.2600 0.2500 0.2500 0 -0.00(-0.79%)
Apr 03, 2014 0.2550 0.2600 0.2450 0.2520 258,261 +0.00(+0.80%)
Apr 02, 2014 0.2600 0.2699 0.2500 0.2500 226,101 +0.00(+0.00%)
Apr 01, 2014 0.2000 0.2600 0.2000 0.2500 208,844 +0.03(+13.64%)
Mar 31, 2014 0.2600 0.2600 0.2200 0.2200 497,952 -0.02(-10.20%)
Mar 28, 2014 0.1700 0.2600 0.1690 0.2450 0 +0.09(+60.13%)
Mar 27, 2014 0.1200 0.1660 0.1200 0.1530 514,194 +0.03(+27.50%)
Mar 26, 2014 0.1200 0.1200 0.1200 0.1200 11,041 +0.01(+8.11%)
Mar 25, 2014 0.1000 0.1290 0.1000 0.1110 46,611 +0.03(+30.59%)
Mar 24, 2014 0.0850 0.0850 0.0850 0.0850 9,500 -0.01(-6.59%)
Mar 21, 2014 0.0910 0.0910 0.0910 0.0910 10,300 +0.01(+6.43%)
Mar 20, 2014 0.1050 0.1050 0.0855 0.0855 22,650 +0.00(+0.59%)
Mar 19, 2014 0.0850 0.0850 0.0850 0.0850 1,800 +0.00(+6.12%)
Mar 14, 2014 0.0801 0.0801 0.0801 0.0801 0 -0.02(-19.90%)
Mar 13, 2014 0.1150 0.1150 0.1000 0.1000 42,948 -0.02(-16.67%)
Mar 12, 2014 0.1200 0.1200 0.1200 0.1200 27,350 +0.02(+20.00%)
Mar 10, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 07, 2014 0.1030 0.1050 0.0950 0.0950 0 -0.05(-34.03%)
Mar 05, 2014 0.1440 0.1440 0.1440 0 +0.05(+51.58%)
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.