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 (%)
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%)
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.