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 (%)
Apr 30, 2020 0.3750 0.3750 0.2000 0.2000 1,058 +0.10(+99.80%)
Apr 29, 2020 0.1001 0.1001 0.1001 1 +0.00(+0.00%)
Apr 27, 2020 0.1001 0.1001 0.1001 0 +0.00(+0.00%)
Apr 23, 2020 0.1001 0.1001 0.1001 0 -0.25(-71.18%)
Apr 22, 2020 0.3473 0.3473 0.3473 2 +0.00(+0.00%)
Apr 20, 2020 0.3473 0.3473 0.3473 0 +0.00(+0.00%)
Apr 17, 2020 0.3473 0.3473 0.3473 0.3473 300 -0.00(-0.77%)
Apr 16, 2020 0.3500 0.3500 0.3500 63 +0.00(+0.00%)
Apr 13, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 09, 2020 0.1110 0.3500 0.1110 0.3500 1,600 +0.25(+250.00%)
Apr 08, 2020 0.1000 0.1000 0.1000 3 +0.00(+0.00%)
Apr 06, 2020 0.1000 0.1000 0.1000 0 -0.10(-51.22%)
Apr 03, 2020 0.2050 0.2050 0.2050 4 +0.00(+0.00%)
Apr 01, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 31, 2020 0.2050 0.2050 0.2050 0.2050 224 +0.00(+2.50%)
Mar 30, 2020 0.2000 0.2000 0.2000 0.2000 106 -0.18(-47.09%)
Mar 26, 2020 0.3780 0.3780 0.3780 0 +0.03(+8.00%)
Mar 25, 2020 0.2500 0.4000 0.2500 0.3500 17,036 +0.20(+133.33%)
Mar 24, 2020 0.1500 0.1500 0.1500 0.1500 1,000 +0.04(+36.36%)
Mar 23, 2020 0.1100 0.1100 0.1100 0.1100 150 +0.00(+0.00%)
Mar 18, 2020 0.1100 0.1100 0.1100 0 +0.01(+8.91%)
Mar 13, 2020 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Mar 12, 2020 0.1010 0.1010 0.1010 101 +0.00(+0.00%)
Mar 11, 2020 0.1010 0.1010 0.1010 33 +0.00(+0.00%)
Mar 09, 2020 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Mar 05, 2020 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Mar 04, 2020 0.1010 0.1010 0.1010 0.1010 529 +0.00(+1.00%)
Mar 03, 2020 0.1000 0.1000 0.1000 0.1000 544 -0.05(-32.02%)
Mar 02, 2020 0.1471 0.1471 0.1471 40 +0.00(+0.00%)
Feb 28, 2020 0.1471 0.1471 0.1471 0.1471 1,200 -0.04(-21.38%)
Feb 27, 2020 0.1871 0.1871 0.1871 1 +0.00(+0.00%)
Feb 26, 2020 0.1871 0.1871 0.1871 111 +0.00(+0.00%)
Feb 25, 2020 0.1510 0.5300 0.1471 0.1871 1,346 +0.19(+62266.67%)
Feb 24, 2020 0.0003 0.0003 0.0003 16 +0.00(+0.00%)
Dec 05, 2019 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 04, 2019 0.0003 0.0004 0.0003 0.0003 765,635 -0.00(-25.00%)
Dec 03, 2019 0.0004 0.0004 0.0004 0.0004 695,000 +0.00(+0.00%)
Dec 02, 2019 0.0004 0.0005 0.0003 0.0004 6,114,400 +0.00(+0.00%)
Nov 29, 2019 0.0004 0.0004 0.0004 0.0004 2,350,000 +0.00(+0.00%)
Nov 27, 2019 0.0004 0.0004 0.0004 0.0004 4,150,000 +0.00(+0.00%)
Nov 26, 2019 0.0005 0.0005 0.0004 0.0004 258,990 -0.00(-20.00%)
Nov 25, 2019 0.0005 0.0005 0.0004 0.0005 9,074,147 +0.00(+0.00%)
Nov 22, 2019 0.0005 0.0005 0.0004 0.0005 2,873,200 +0.00(+0.00%)
Nov 21, 2019 0.0004 0.0005 0.0003 0.0005 9,828,109 +0.00(+25.00%)
Nov 20, 2019 0.0004 0.0005 0.0003 0.0004 7,365,069 +0.00(+0.00%)
Nov 19, 2019 0.0005 0.0005 0.0004 0.0004 640,000 -0.00(-20.00%)
Nov 18, 2019 0.0005 0.0005 0.0004 0.0005 13,495,630 +0.00(+0.00%)
Nov 15, 2019 0.0005 0.0005 0.0004 0.0005 6,200,000 +0.00(+0.00%)
Nov 14, 2019 0.0005 0.0005 0.0005 0.0005 360,000 +0.00(+25.00%)
Nov 13, 2019 0.0004 0.0005 0.0004 0.0004 9,937,966 -0.00(-20.00%)
Nov 12, 2019 0.0004 0.0005 0.0004 0.0005 5,278,993 +0.00(+0.00%)
Nov 11, 2019 0.0004 0.0005 0.0004 0.0005 1,977,000 +0.00(+0.00%)
Nov 08, 2019 0.0004 0.0005 0.0004 0.0005 4,810,500 +0.00(+0.00%)
Nov 07, 2019 0.0004 0.0005 0.0004 0.0005 6,405,662 +0.00(+0.00%)
Nov 05, 2019 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Nov 04, 2019 0.0005 0.0005 0.0004 0.0005 2,490,000 +0.00(+0.00%)
Nov 01, 2019 0.0005 0.0005 0.0005 0.0005 3,000,000 +0.00(+0.00%)
Oct 31, 2019 0.0005 0.0005 0.0004 0.0005 5,110,000 -0.00(-16.67%)
Oct 29, 2019 0.0006 0.0006 0.0006 0 +0.00(+50.00%)
Oct 28, 2019 0.0004 0.0005 0.0004 0.0004 4,235,000 -0.00(-20.00%)
Oct 25, 2019 0.0004 0.0005 0.0004 0.0005 210,000 +0.00(+0.00%)
Oct 24, 2019 0.0005 0.0005 0.0004 0.0005 6,838,098 +0.00(+0.00%)
Oct 23, 2019 0.0005 0.0005 0.0004 0.0005 3,765,000 -0.00(-16.67%)
Oct 22, 2019 0.0005 0.0006 0.0005 0.0006 884,604 +0.00(+20.00%)
Oct 21, 2019 0.0006 0.0006 0.0005 0.0005 1,194,800 +0.00(+0.00%)
Oct 18, 2019 0.0006 0.0006 0.0005 0.0005 160,000 +0.00(+0.00%)
Oct 17, 2019 0.0005 0.0005 0.0005 0.0005 7,027 -0.00(-16.67%)
Oct 16, 2019 0.0005 0.0006 0.0004 0.0006 13,588,992 +0.00(+0.00%)
Oct 15, 2019 0.0005 0.0006 0.0005 0.0006 958,433 +0.00(+0.00%)
Oct 14, 2019 0.0006 0.0006 0.0005 0.0006 306,666 +0.00(+20.00%)
Oct 11, 2019 0.0006 0.0006 0.0005 0.0005 6,873,200 +0.00(+0.00%)
Oct 10, 2019 0.0005 0.0006 0.0005 0.0005 9,378,887 -0.00(-16.67%)
Oct 09, 2019 0.0006 0.0006 0.0005 0.0006 798,816 +0.00(+20.00%)
Oct 08, 2019 0.0005 0.0006 0.0005 0.0005 27,472,478 +0.00(+0.00%)
Oct 07, 2019 0.0005 0.0005 0.0005 0.0005 8,666,934 -0.00(-16.67%)
Oct 04, 2019 0.0006 0.0006 0.0005 0.0006 711,900 +0.00(+0.00%)
Oct 03, 2019 0.0007 0.0007 0.0005 0.0006 8,863,784 -0.00(-14.29%)
Oct 02, 2019 0.0007 0.0007 0.0006 0.0007 8,400,714 +0.00(+16.67%)
Oct 01, 2019 0.0006 0.0007 0.0006 0.0006 1,996,101 +0.00(+0.00%)
Sep 30, 2019 0.0007 0.0007 0.0006 0.0006 2,136,242 +0.00(+0.00%)
Sep 27, 2019 0.0006 0.0006 0.0006 0.0006 3,424,200 +0.00(+0.00%)
Sep 26, 2019 0.0007 0.0007 0.0006 0.0006 3,625,238 -0.00(-14.29%)
Sep 25, 2019 0.0006 0.0007 0.0005 0.0007 1,502,547 +0.00(+16.67%)
Sep 24, 2019 0.0005 0.0006 0.0005 0.0006 3,182,300 +0.00(+0.00%)
Sep 23, 2019 0.0006 0.0007 0.0005 0.0006 3,040,661 +0.00(+0.00%)
Sep 20, 2019 0.0007 0.0007 0.0006 0.0006 8,475,500 +0.00(+0.00%)
Sep 19, 2019 0.0006 0.0007 0.0005 0.0006 26,428,208 -0.00(-14.29%)
Sep 18, 2019 0.0007 0.0008 0.0006 0.0007 28,614,448 -0.00(-12.50%)
Sep 17, 2019 0.0007 0.0008 0.0007 0.0008 19,048,576 +0.00(+14.29%)
Sep 16, 2019 0.0009 0.0009 0.0007 0.0007 17,473,000 -0.00(-22.22%)
Sep 13, 2019 0.0010 0.0010 0.0008 0.0009 19,265,800 +0.00(+12.50%)
Sep 12, 2019 0.0009 0.0010 0.0008 0.0008 9,554,099 -0.00(-20.00%)
Sep 11, 2019 0.0008 0.0010 0.0008 0.0010 9,453,867 +0.00(+25.00%)
Sep 10, 2019 0.0007 0.0009 0.0007 0.0008 18,287,132 +0.00(+0.00%)
Sep 09, 2019 0.0008 0.0009 0.0007 0.0008 17,519,448 +0.00(+0.00%)
Sep 06, 2019 0.0011 0.0011 0.0007 0.0008 62,377,900 -0.00(-20.00%)
Sep 05, 2019 0.0009 0.0012 0.0008 0.0010 39,297,908 +0.00(+0.00%)
Sep 04, 2019 0.0010 0.0013 0.0008 0.0010 72,724,128 +0.00(+11.11%)
Sep 03, 2019 0.0015 0.0015 0.0009 0.0009 40,994,204 -0.00(-30.77%)
Aug 30, 2019 0.0013 0.0015 0.0011 0.0013 35,422,500 -0.00(-7.14%)
Aug 29, 2019 0.0018 0.0018 0.0013 0.0014 35,975,328 -0.00(-26.32%)
Aug 28, 2019 0.0023 0.0023 0.0016 0.0019 22,315,332 -0.00(-13.64%)
Aug 27, 2019 0.0029 0.0030 0.0019 0.0022 12,334,948 -0.00(-12.00%)
Aug 26, 2019 0.0030 0.0033 0.0019 0.0025 31,830,006 -0.00(-24.24%)
Aug 23, 2019 0.0040 0.0041 0.0021 0.0033 42,581,300 -0.00(-17.50%)
Aug 22, 2019 0.0016 0.0046 0.0015 0.0040 123,113,800 +0.00(+150.00%)
Aug 21, 2019 0.0021 0.0022 0.0013 0.0016 60,195,552 -0.00(-11.11%)
Aug 20, 2019 0.0053 0.0053 0.0015 0.0018 83,977,064 -0.00(-61.70%)
Aug 19, 2019 0.0018 0.0050 0.0017 0.0047 19,682,220 +0.00(+176.47%)
Aug 16, 2019 0.0018 0.0019 0.0014 0.0017 1,603,100 -0.00(-10.53%)
Aug 15, 2019 0.0016 0.0020 0.0015 0.0019 1,585,284 +0.00(+5.56%)
Aug 14, 2019 0.0017 0.0018 0.0014 0.0018 3,882,382 -0.00(-21.74%)
Aug 13, 2019 0.0023 0.0023 0.0013 0.0023 5,679,641 +0.00(+0.00%)
Aug 12, 2019 0.0025 0.0025 0.0017 0.0023 3,506,452 -0.00(-8.00%)
Aug 09, 2019 0.0017 0.0025 0.0012 0.0025 28,187,900 +0.00(+56.25%)
Aug 08, 2019 0.0011 0.0018 0.0010 0.0016 21,640,308 +0.00(+60.00%)
Aug 07, 2019 0.0011 0.0011 0.0009 0.0010 4,459,466 +0.00(+0.00%)
Aug 06, 2019 0.0009 0.0011 0.0009 0.0010 3,629,970 -0.00(-9.09%)
Aug 05, 2019 0.0007 0.0011 0.0007 0.0011 4,899,499 +0.00(+22.22%)
Aug 02, 2019 0.0009 0.0010 0.0008 0.0009 9,053,900 +0.00(+0.00%)
Aug 01, 2019 0.0009 0.0009 0.0007 0.0009 7,193,986 +0.00(+12.50%)
Jul 31, 2019 0.0009 0.0009 0.0007 0.0008 23,712,796 -0.00(-11.11%)
Jul 30, 2019 0.0008 0.0009 0.0007 0.0009 13,036,034 +0.00(+0.00%)
Jul 29, 2019 0.0010 0.0010 0.0008 0.0009 7,106,000 -0.00(-10.00%)
Jul 26, 2019 0.0009 0.0010 0.0009 0.0010 1,746,900 +0.00(+11.11%)
Jul 25, 2019 0.0009 0.0011 0.0009 0.0009 6,419,033 +0.00(+0.00%)
Jul 24, 2019 0.0010 0.0011 0.0009 0.0009 6,075,918 -0.00(-10.00%)
Jul 23, 2019 0.0012 0.0012 0.0008 0.0010 13,068,867 -0.00(-23.08%)
Jul 22, 2019 0.0011 0.0022 0.0009 0.0013 63,284,488 +0.00(+18.18%)
Jul 19, 2019 0.0013 0.0015 0.0010 0.0011 13,973,900 -0.00(-21.43%)
Jul 18, 2019 0.0014 0.0020 0.0010 0.0014 14,545,575 -0.00(-12.50%)
Jul 17, 2019 0.0012 0.0016 0.0011 0.0016 1,913,632 +0.00(+33.33%)
Jul 16, 2019 0.0012 0.0012 0.0012 0.0012 487,500 -0.00(-25.00%)
Jul 15, 2019 0.0011 0.0016 0.0010 0.0016 602,203 +0.00(+60.00%)
Jul 12, 2019 0.0010 0.0011 0.0009 0.0010 763,500 +0.00(+0.00%)
Jul 11, 2019 0.0010 0.0011 0.0009 0.0010 6,294,752 -0.00(-9.09%)
Jul 10, 2019 0.0010 0.0016 0.0010 0.0011 7,934,598 -0.00(-15.38%)
Jul 09, 2019 0.0010 0.0013 0.0009 0.0013 4,273,448 +0.00(+44.44%)
Jul 08, 2019 0.0010 0.0012 0.0009 0.0009 5,224,902 -0.00(-10.00%)
Jul 05, 2019 0.0010 0.0012 0.0009 0.0010 4,732,500 +0.00(+0.00%)
Jul 03, 2019 0.0015 0.0015 0.0010 0.0010 7,645,600 -0.00(-23.08%)
Jul 02, 2019 0.0015 0.0018 0.0012 0.0013 6,355,000 -0.00(-18.75%)
Jul 01, 2019 0.0018 0.0018 0.0015 0.0016 2,261,973 -0.00(-5.88%)
Jun 28, 2019 0.0016 0.0019 0.0015 0.0017 1,385,500 +0.00(+6.25%)
Jun 27, 2019 0.0020 0.0021 0.0014 0.0016 23,206,140 -0.00(-44.83%)
Jun 26, 2019 0.0030 0.0030 0.0026 0.0029 3,135,300 -0.00(-9.38%)
Jun 25, 2019 0.0025 0.0032 0.0025 0.0032 476,125 +0.00(+10.34%)
Jun 24, 2019 0.0034 0.0034 0.0029 0.0029 2,850,555 -0.00(-6.45%)
Jun 21, 2019 0.0035 0.0035 0.0031 0.0031 3,711,200 -0.00(-8.82%)
Jun 20, 2019 0.0034 0.0036 0.0033 0.0034 2,785,000 +0.00(+0.00%)
Jun 19, 2019 0.0033 0.0043 0.0033 0.0034 4,175,145 -0.00(-5.56%)
Jun 18, 2019 0.0035 0.0037 0.0034 0.0036 2,149,250 -0.00(-2.70%)
Jun 17, 2019 0.0039 0.0048 0.0037 0.0037 7,892,165 +0.00(+0.00%)
Jun 14, 2019 0.0040 0.0040 0.0034 0.0037 3,743,600 +0.00(+0.00%)
Jun 13, 2019 0.0040 0.0040 0.0033 0.0037 3,053,439 -0.00(-7.50%)
Jun 12, 2019 0.0057 0.0057 0.0035 0.0040 5,951,055 -0.00(-27.27%)
Jun 11, 2019 0.0075 0.0079 0.0053 0.0055 2,446,682 -0.00(-26.67%)
Jun 10, 2019 0.0055 0.0083 0.0055 0.0075 6,104,921 +0.00(+41.51%)
Jun 07, 2019 0.0035 0.0060 0.0035 0.0053 8,258,500 +0.00(+65.62%)
Jun 06, 2019 0.0036 0.0037 0.0032 0.0032 792,500 -0.00(-3.03%)
Jun 05, 2019 0.0033 0.0040 0.0033 0.0033 1,651,744 -0.00(-5.71%)
Jun 04, 2019 0.0033 0.0036 0.0033 0.0035 2,460,000 +0.00(+6.06%)
Jun 03, 2019 0.0038 0.0039 0.0033 0.0033 1,408,999 +0.00(+0.00%)
May 31, 2019 0.0035 0.0036 0.0033 0.0033 2,162,700 -0.00(-15.38%)
May 30, 2019 0.0038 0.0039 0.0035 0.0039 1,476,500 +0.00(+8.33%)
May 29, 2019 0.0042 0.0042 0.0035 0.0036 2,570,500 +0.00(+2.86%)
May 28, 2019 0.0042 0.0043 0.0035 0.0035 2,012,340 -0.00(-2.78%)
May 24, 2019 0.0050 0.0050 0.0036 0.0036 2,016,100 -0.00(-20.00%)
May 23, 2019 0.0052 0.0052 0.0033 0.0045 1,530,500 -0.00(-2.17%)
May 22, 2019 0.0046 0.0048 0.0045 0.0046 1,444,074 -0.00(-8.00%)
May 21, 2019 0.0053 0.0053 0.0043 0.0050 3,013,522 -0.00(-37.50%)
May 20, 2019 0.0080 0.0093 0.0057 0.0080 1,830,875 +0.00(+6.67%)
May 17, 2019 0.0042 0.0089 0.0042 0.0075 3,605,700 +0.00(+97.37%)
May 16, 2019 0.0049 0.0049 0.0036 0.0038 2,378,600 -0.00(-19.15%)
May 15, 2019 0.0045 0.0049 0.0045 0.0047 282,000 -0.00(-4.08%)
May 14, 2019 0.0040 0.0050 0.0038 0.0049 777,817 +0.00(+32.43%)
May 13, 2019 0.0045 0.0051 0.0037 0.0037 2,890,817 -0.00(-7.50%)
May 10, 2019 0.0044 0.0048 0.0034 0.0040 1,658,500 +0.00(+17.65%)
May 08, 2019 0.0034 0.0034 0.0034 0 -0.00(-15.00%)
May 07, 2019 0.0043 0.0043 0.0037 0.0040 1,750,900 +0.00(+2.56%)
May 06, 2019 0.0035 0.0039 0.0030 0.0039 1,935,574 +0.00(+11.43%)
May 03, 2019 0.0044 0.0044 0.0035 0.0035 978,100 -0.00(-18.60%)
May 02, 2019 0.0040 0.0045 0.0035 0.0043 3,074,500 +0.00(+30.30%)
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.