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 (%)
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%)
Jan 02, 2015 0.3060 0.3060 0.3000 0.3000 28,398 -0.01(-3.23%)
Dec 31, 2014 0.3100 0.3100 0.3100 0 +0.00(+0.16%)
Dec 30, 2014 0.3050 0.3100 0.3050 0.3095 102,900 +0.00(+1.48%)
Dec 29, 2014 0.3099 0.3099 0.3010 0.3050 85,768 -0.00(-1.58%)
Dec 26, 2014 0.3020 0.3099 0.3000 0.3099 65,130 +0.01(+3.30%)
Dec 24, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.03%)
Dec 23, 2014 0.3001 0.3100 0.2999 0.2999 74,670 -0.00(-0.07%)
Dec 22, 2014 0.3000 0.3249 0.3000 0.3001 28,140 +0.00(+0.03%)
Dec 19, 2014 0.3050 0.3100 0.3000 0.3000 53,800 -0.00(-0.99%)
Dec 18, 2014 0.3096 0.3100 0.3030 0.3030 223,750 +0.00(+1.00%)
Dec 17, 2014 0.3000 0.3000 0.3000 0.3000 24,387 +0.00(+0.33%)
Dec 16, 2014 0.2995 0.2995 0.2990 0.2990 29,731 +0.01(+3.10%)
Dec 15, 2014 0.2995 0.3095 0.2900 0.2900 95,900 -0.01(-1.69%)
Dec 11, 2014 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Dec 10, 2014 0.3000 0.3096 0.3000 0.3000 13,833 +0.01(+1.69%)
Dec 08, 2014 0.2950 0.2950 0.2950 0 +0.01(+5.32%)
Dec 04, 2014 0.2801 0.2801 0.2801 0 -0.01(-3.45%)
Dec 03, 2014 0.2950 0.2950 0.2901 0.2901 22,402 -0.00(-1.66%)
Dec 02, 2014 0.3080 0.3080 0.2950 0.2950 49,800 -0.02(-4.84%)
Dec 01, 2014 0.3210 0.3210 0.2930 0.3100 64,333 -0.01(-3.43%)
Nov 28, 2014 0.3215 0.3215 0.3210 0.3210 158,005 +0.00(+0.00%)
Nov 26, 2014 0.3210 0.3210 0.3210 0 -0.00(-1.20%)
Nov 25, 2014 0.3201 0.3250 0.3201 0.3249 55,800 +0.01(+3.14%)
Nov 24, 2014 0.3199 0.3199 0.3101 0.3150 30,000 +0.01(+1.61%)
Nov 21, 2014 0.3300 0.3300 0.3100 0.3100 80,168 -0.02(-6.06%)
Nov 20, 2014 0.3240 0.3300 0.3240 0.3300 22,700 +0.01(+3.13%)
Nov 19, 2014 0.3180 0.3200 0.3180 0.3200 2,600 +0.00(+0.00%)
Nov 18, 2014 0.3200 0.3200 0.3200 0.3200 10,300 +0.00(+0.00%)
Nov 17, 2014 0.3240 0.3200 0.3200 41,550 -0.00(-1.23%)
Nov 14, 2014 0.3004 0.3250 0.3004 0.3240 73,595 +0.02(+7.93%)
Nov 13, 2014 0.3100 0.3100 0.3002 0.3002 43,150 +0.01(+3.48%)
Nov 12, 2014 0.3100 0.3100 0.2901 0.2901 23,000 -0.02(-6.42%)
Nov 11, 2014 0.3100 0.3100 0.3100 0.3100 2,100 +0.00(+0.00%)
Nov 10, 2014 0.3200 0.3400 0.3100 0.3100 216,695 +0.02(+6.68%)
Nov 07, 2014 0.2906 0.2906 0.2906 0.2906 2,500 +0.00(+0.00%)
Nov 06, 2014 0.2906 0.2906 0.2906 0.2906 1,200 -0.01(-3.13%)
Nov 05, 2014 0.3100 0.3100 0.3000 0.3000 156,500 -0.01(-3.23%)
Nov 04, 2014 0.3300 0.3300 0.3100 0.3100 120,050 +0.00(+0.00%)
Nov 03, 2014 0.3036 0.3100 0.3020 0.3100 54,000 +0.01(+2.99%)
Oct 31, 2014 0.3100 0.3100 0.3010 0.3010 63,800 -0.01(-2.90%)
Oct 30, 2014 0.3100 0.3100 0.3000 0.3100 110,811 +0.00(+0.00%)
Oct 29, 2014 0.2998 0.3100 0.2998 0.3100 320,930 +0.01(+3.40%)
Oct 28, 2014 0.3030 0.3030 0.2998 0.2998 42,100 +0.01(+5.12%)
Oct 27, 2014 0.2852 0.2852 0.2852 0.2852 9,900 -0.02(-5.87%)
Oct 24, 2014 0.3010 0.3050 0.3010 0.3030 67,445 +0.01(+2.02%)
Oct 23, 2014 0.2970 0.3010 0.2970 0.2970 19,528 +0.01(+2.38%)
Oct 22, 2014 0.2980 0.2980 0.2901 0.2901 25,000 +0.00(+0.00%)
Oct 21, 2014 0.3300 0.3300 0.2901 0.2901 39,000 -0.01(-3.30%)
Oct 20, 2014 0.3000 0.3000 0.3000 0.3000 8,000 +0.01(+3.09%)
Oct 17, 2014 0.2901 0.2910 0.2851 0.2910 29,500 +0.01(+3.85%)
Oct 16, 2014 0.2900 0.2900 0.2802 0.2802 51,200 +0.01(+3.74%)
Oct 15, 2014 0.2900 0.2900 0.2701 0.2701 4,500 -0.02(-6.89%)
Oct 14, 2014 0.2901 0.2901 0.2901 0.2901 10,000 +0.02(+7.40%)
Oct 13, 2014 0.2901 0.2901 0.2701 0.2701 5,500 +0.01(+3.92%)
Oct 09, 2014 0.2599 0.2599 0.2599 0 +0.01(+3.96%)
Oct 08, 2014 0.2980 0.2980 0.2400 0.2500 179,975 -0.04(-12.59%)
Oct 06, 2014 0.2860 0.2860 0.2860 0 -0.00(-1.38%)
Oct 03, 2014 0.2940 0.2950 0.2900 0.2900 88,350 +0.00(+0.00%)
Oct 02, 2014 0.2910 0.2950 0.2900 0.2900 81,500 -0.00(-0.34%)
Oct 01, 2014 0.2950 0.3050 0.2910 0.2910 198,945 -0.00(-1.36%)
Sep 30, 2014 0.2950 0.2950 0.2950 0.2950 44,800 +0.01(+1.72%)
Sep 29, 2014 0.2788 0.2900 0.2788 0.2900 71,200 +0.06(+25.76%)
Sep 26, 2014 0.2306 0.2306 0.2306 0.2306 2,000 +0.01(+2.49%)
Sep 23, 2014 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Sep 22, 2014 0.2750 0.2750 0.2500 0.2500 182,436 -0.02(-7.41%)
Sep 19, 2014 0.2850 0.2850 0.2160 0.2700 98,943 -0.02(-6.90%)
Sep 18, 2014 0.2901 0.3000 0.2900 0.2900 184,300 +0.00(+0.00%)
Sep 17, 2014 0.2910 0.2960 0.2900 0.2900 54,296 -0.00(-0.34%)
Sep 16, 2014 0.2910 0.3000 0.2910 0.2910 57,040 -0.01(-2.71%)
Sep 15, 2014 0.2800 0.2991 0.2800 0.2991 22,000 +0.01(+3.14%)
Sep 12, 2014 0.3400 0.3400 0.2900 0.2900 66,310 -0.00(-1.02%)
Sep 11, 2014 0.2996 0.3300 0.2930 0.2930 99,446 -0.01(-2.33%)
Sep 10, 2014 0.3100 0.3100 0.3000 0.3000 16,700 +0.00(+0.00%)
Sep 09, 2014 0.3000 0.3020 0.3000 0.3000 20,000 +0.00(+0.00%)
Sep 08, 2014 0.3034 0.3060 0.3000 0.3000 21,050 -0.04(-11.76%)
Sep 05, 2014 0.3100 0.3400 0.3100 0.3400 2,700 +0.00(+0.00%)
Sep 04, 2014 0.3400 0.3299 0.3299 0.3400 3,800 +0.01(+3.06%)
Sep 03, 2014 0.3300 0.3300 0.3001 0.3299 17,463 +0.03(+9.93%)
Sep 02, 2014 0.3300 0.3400 0.3001 0.3001 6,863 +0.00(+0.03%)
Aug 29, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 28, 2014 0.2984 0.3000 0.2984 0.3000 17,700 +0.02(+7.14%)
Aug 27, 2014 0.3470 0.3470 0.2800 0.2800 11,937 -0.02(-5.12%)
Aug 26, 2014 0.3500 0.2951 0.2951 34,599 -0.06(-16.16%)
Aug 25, 2014 0.2899 0.3520 0.2899 0.3520 7,100 +0.06(+21.42%)
Aug 22, 2014 0.2901 0.2901 0.2899 0.2899 9,500 +0.01(+3.50%)
Aug 21, 2014 0.3300 0.3300 0.2801 0.2801 13,500 -0.05(-15.12%)
Aug 20, 2014 0.2301 0.4000 0.2301 0.3300 55,700 +0.08(+32.00%)
Aug 19, 2014 0.2500 0.2500 0.2500 0.2500 30,000 +0.01(+4.17%)
Aug 18, 2014 0.2200 0.2200 0.2400 21,000 +0.02(+9.09%)
Aug 15, 2014 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+1.85%)
Aug 12, 2014 0.2160 0.2160 0.2160 0 -0.00(-1.82%)
Aug 11, 2014 0.2160 0.2200 0.2160 0.2200 13,300 -0.00(-0.36%)
Aug 08, 2014 0.2160 0.2500 0.2160 0.2208 35,500 +0.01(+2.70%)
Aug 07, 2014 0.2150 0.2150 0.2150 0.2150 5,100 +0.01(+2.38%)
Aug 06, 2014 0.2100 0.2100 0.2100 0.2100 6,000 +0.00(+0.00%)
Aug 05, 2014 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+2.44%)
Jul 30, 2014 0.2050 0.2050 0.2050 0 +0.02(+13.89%)
Jul 29, 2014 0.2010 0.2010 0.1800 0.1800 108,051 -0.02(-10.00%)
Jul 24, 2014 0.2000 0.2000 0.2000 0 +0.00(+1.01%)
Jul 22, 2014 0.1980 0.1980 0.1980 0 -0.00(-1.00%)
Jul 17, 2014 0.2000 0.2000 0.2000 0 -0.00(-0.25%)
Jul 16, 2014 0.2010 0.2010 0.2000 0.2005 74,583 +0.00(+0.25%)
Jul 15, 2014 0.2350 0.2350 0.2000 0.2000 185,000 +0.00(+0.00%)
Jul 14, 2014 0.2000 0.2009 0.2000 0.2000 96,000 +0.00(+0.00%)
Jul 11, 2014 0.2000 0.2000 0.2000 0.2000 42,200 +0.00(+0.00%)
Jul 10, 2014 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jul 09, 2014 0.2000 0.2001 0.2000 0.2000 62,500 +0.00(+0.00%)
Jul 08, 2014 0.1960 0.2011 0.1960 0.2000 71,500 +0.00(+0.00%)
Jul 07, 2014 0.1900 0.2300 0.1900 0.2000 211,600 +0.00(+0.00%)
Jul 03, 2014 0.2000 0.2000 0.2000 0 +0.03(+16.96%)
Jul 02, 2014 0.1710 0.1710 0.1710 0.1710 5,000 +0.00(+0.00%)
Jul 01, 2014 0.1770 0.1770 0.1710 0.1710 22,441 -0.01(-5.52%)
Jun 30, 2014 0.1810 0.1810 0.1810 0.1810 10,349 +0.00(+0.00%)
Jun 24, 2014 0.1810 0.1810 0.1810 0 +0.00(+0.00%)
Jun 23, 2014 0.1810 0.1810 0.1810 0.1810 5,000 -0.01(-3.72%)
Jun 20, 2014 0.1880 0.1880 0.1880 0.1880 5,300 -0.03(-13.32%)
Jun 17, 2014 0.2169 0.2169 0.2169 0 +0.02(+8.45%)
Jun 13, 2014 0.2000 0.2000 0.2000 0 -0.01(-4.72%)
Jun 12, 2014 0.2100 0.2100 0.1900 0.2099 21,500 +0.01(+4.95%)
Jun 11, 2014 0.2000 0.2500 0.2000 0.2000 72,347 -0.00(-0.20%)
Jun 10, 2014 0.2099 0.2100 0.2000 0.2004 47,800 -0.03(-12.83%)
Jun 05, 2014 0.2299 0.2299 0.2299 0.2299 0 -0.01(-2.13%)
Jun 04, 2014 0.2349 0.2349 0.2349 0.2349 1,000 +0.01(+4.45%)
Jun 03, 2014 0.2000 0.2349 0.2000 0.2249 73,000 +0.02(+11.89%)
Jun 02, 2014 0.2010 0.2010 0.2010 0.2010 12,500 +0.00(+0.00%)
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%)
Mar 04, 2014 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+3.26%)
Feb 28, 2014 0.0920 0.0920 0.0920 0 -0.01(-8.00%)
Feb 26, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 25, 2014 0.1000 0.1000 0.1000 0.1000 55,000 +0.00(+0.00%)
Feb 24, 2014 0.1000 0.1000 0.1000 0.1000 47,000 +0.00(+0.00%)
Feb 21, 2014 0.0800 0.1000 0.0800 0.1000 0 +0.02(+26.58%)
Feb 20, 2014 0.0990 0.0990 0.0790 0.0790 23,700 -0.02(-21.00%)
Feb 19, 2014 0.0900 0.1000 0.0900 0.1000 126,200 +0.03(+42.86%)
Feb 18, 2014 0.0700 0.0700 0.0700 0.0700 6,000 -0.01(-11.39%)
Feb 12, 2014 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Feb 07, 2014 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Feb 06, 2014 0.0790 0.0790 0.0790 0.0790 1,000 +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.