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: 10:12 AM EDT, Apr 17, 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 29, 2018 0.0624 0.0695 0.0621 0.0695 54,000 -0.00(-0.71%)
Jun 28, 2018 0.0600 0.0700 0.0600 0.0700 112,000 +0.00(+0.00%)
Jun 27, 2018 0.0680 0.0700 0.0560 0.0700 71,199 +0.00(+4.48%)
Jun 26, 2018 0.0670 0.0670 0.0670 0.0670 51,500 -0.00(-4.29%)
Jun 25, 2018 0.0700 0.0730 0.0700 0.0700 124,000 +0.00(+0.00%)
Jun 22, 2018 0.0700 0.0700 0.0660 0.0700 74,200 +0.01(+16.67%)
Jun 21, 2018 0.0600 0.0720 0.0560 0.0600 116,431 +0.00(+0.00%)
Jun 20, 2018 0.0600 0.0750 0.0600 0.0600 103,440 +0.00(+0.00%)
Jun 19, 2018 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Jun 18, 2018 0.0560 0.0750 0.0560 0.0600 44,300 +0.00(+0.00%)
Jun 14, 2018 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Jun 13, 2018 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+2.46%)
Jun 12, 2018 0.0750 0.0750 0.0570 0.0732 13,750 +0.02(+32.85%)
Jun 11, 2018 0.0628 0.0628 0.0551 0.0551 30,000 -0.01(-15.23%)
Jun 08, 2018 0.0760 0.0760 0.0550 0.0650 330,552 -0.01(-18.75%)
Jun 07, 2018 0.0780 0.0800 0.0720 0.0800 99,753 +0.00(+2.56%)
Jun 06, 2018 0.0770 0.0875 0.0750 0.0780 387,531 +0.00(+1.30%)
Jun 05, 2018 0.0700 0.0770 0.0659 0.0770 348,823 +0.02(+30.51%)
Jun 04, 2018 0.0770 0.0770 0.0590 0.0590 453,850 -0.02(-23.87%)
Jun 01, 2018 0.0600 0.0775 0.0560 0.0775 676,414 +0.02(+30.25%)
May 31, 2018 0.0475 0.0595 0.0475 0.0595 258,488 +0.01(+25.26%)
May 30, 2018 0.0425 0.0475 0.0425 0.0475 165,449 +0.01(+25.00%)
May 29, 2018 0.0381 0.0381 0.0370 0.0380 141,500 +0.00(+0.00%)
May 25, 2018 0.0380 0.0380 0.0380 0 +0.00(+8.26%)
May 23, 2018 0.0351 0.0351 0.0351 0 -0.00(-7.63%)
May 22, 2018 0.0380 0.0380 0.0380 0.0380 32,056 +0.00(+0.00%)
May 21, 2018 0.0442 0.0442 0.0370 0.0380 107,500 -0.01(-14.12%)
May 18, 2018 0.0380 0.0475 0.0380 0.0442 271,613 -0.00(-6.65%)
May 17, 2018 0.0400 0.0474 0.0400 0.0474 202,450 +0.01(+21.54%)
May 16, 2018 0.0425 0.0425 0.0351 0.0390 111,591 -0.00(-2.50%)
May 15, 2018 0.0400 0.0400 0.0400 0.0400 38,800 +0.00(+11.11%)
May 14, 2018 0.0400 0.0400 0.0360 0.0360 10,825 -0.00(-10.00%)
May 11, 2018 0.0425 0.0425 0.0400 0.0400 26,741 -0.00(-5.88%)
May 10, 2018 0.0390 0.0425 0.0350 0.0425 101,306 +0.01(+36.22%)
May 09, 2018 0.0389 0.0390 0.0312 0.0312 25,500 +0.00(+4.00%)
May 08, 2018 0.0301 0.0303 0.0300 0.0300 82,400 +0.00(+0.00%)
May 07, 2018 0.0400 0.0400 0.0300 0.0300 173,000 -0.01(-14.29%)
May 04, 2018 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-12.50%)
May 03, 2018 0.0399 0.0400 0.0399 0.0400 25,000 +0.00(+14.29%)
May 02, 2018 0.0280 0.0350 0.0280 0.0350 43,500 +0.01(+25.00%)
May 01, 2018 0.0350 0.0350 0.0280 0.0280 93,425 -0.00(-6.67%)
Apr 30, 2018 0.0300 0.0300 0.0300 0.0300 10,250 +0.00(+0.00%)
Apr 27, 2018 0.0350 0.0350 0.0300 0.0300 32,500 +0.00(+0.00%)
Apr 26, 2018 0.0300 0.0350 0.0300 0.0300 104,083 -0.00(-3.23%)
Apr 25, 2018 0.0344 0.0344 0.0310 0.0310 48,850 +0.00(+3.33%)
Apr 24, 2018 0.0399 0.0399 0.0300 0.0300 121,400 -0.01(-24.81%)
Apr 23, 2018 0.0350 0.0400 0.0281 0.0399 359,411 +0.00(+13.68%)
Apr 20, 2018 0.0350 0.0360 0.0300 0.0351 233,030 +0.01(+17.00%)
Apr 19, 2018 0.0425 0.0425 0.0300 0.0300 52,934 +0.00(+0.00%)
Apr 18, 2018 0.0250 0.0420 0.0250 0.0300 226,200 +0.00(+20.00%)
Apr 17, 2018 0.0290 0.0290 0.0250 0.0250 200,540 -0.00(-13.79%)
Apr 16, 2018 0.0290 0.0290 0.0250 0.0290 177,565 +0.01(+44.28%)
Apr 13, 2018 0.0201 0.0201 0.0200 0.0201 37,000 -0.00(-19.28%)
Apr 12, 2018 0.0249 0.0249 0.0249 0.0249 11,000 +0.00(+23.88%)
Apr 11, 2018 0.0249 0.0249 0.0200 0.0201 45,101 -0.00(-8.64%)
Apr 10, 2018 0.0160 0.0249 0.0125 0.0220 371,575 +0.00(+10.00%)
Apr 09, 2018 0.0300 0.0300 0.0200 0.0200 37,700 -0.01(-33.33%)
Apr 06, 2018 0.0200 0.0300 0.0200 0.0300 32,000 +0.01(+50.00%)
Apr 05, 2018 0.0200 0.0200 0.0200 0.0200 38,599 +0.00(+0.00%)
Apr 04, 2018 0.0200 0.0220 0.0100 0.0200 1,081,600 -0.01(-33.33%)
Apr 03, 2018 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
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.