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 (%)
Jun 30, 2022 0.3000 0.3000 0.2004 0.2004 16,279 -0.10(-33.20%)
Jun 29, 2022 0.3500 0.3500 0.3000 0.3000 24,500 -0.05(-14.29%)
Jun 28, 2022 0.3100 0.3500 0.3100 0.3500 7,550 +0.00(+0.00%)
Jun 27, 2022 0.3500 0.3500 0.3500 0.3500 7,550 +0.00(+0.00%)
Jun 24, 2022 0.3200 0.3500 0.3200 0.3500 37,253 -0.05(-12.50%)
Jun 22, 2022 0.4000 0 -0.10(-20.00%)
Jun 21, 2022 0.5000 0.5000 0.5000 0.5000 3,750 +0.10(+25.00%)
Jun 17, 2022 0.4000 0.4000 0.3999 0.4000 28,200 -0.10(-20.00%)
Jun 16, 2022 0.5000 0.5000 0.5000 0.5000 35,000 +0.00(+0.00%)
Jun 15, 2022 0.3403 0.5300 0.3403 0.5000 60,650 -0.20(-28.57%)
Jun 14, 2022 0.7000 0.7000 0.1800 0.7000 30,175 +0.12(+20.69%)
Jun 10, 2022 0.5800 0 -0.03(-4.92%)
Jun 09, 2022 0.7000 0.7000 0.6100 0.6100 2,242 -0.01(-1.61%)
Jun 08, 2022 0.6200 0.6200 0.6200 0.6200 38,100 -0.22(-26.19%)
Jun 07, 2022 0.8400 0.8400 0.8400 0.8400 200 +0.25(+42.37%)
Jun 06, 2022 0.5900 0.5900 0.5899 0.5900 44,500 -0.11(-15.71%)
Jun 02, 2022 0.7000 0 -0.14(-16.67%)
Jun 01, 2022 0.5000 0.9499 0.5000 0.8400 148,477 -0.13(-13.39%)
May 27, 2022 0.9699 0 +0.00(+0.00%)
May 19, 2022 0.9699 0 +0.41(+73.20%)
May 18, 2022 0.5800 0.5800 0.5600 0.5600 7,680 -0.01(-1.75%)
May 17, 2022 0.5700 0.6000 0.5700 0.5700 36,450 +0.01(+1.79%)
May 16, 2022 0.5600 0.5600 0.5600 0.5600 2,002 -0.31(-35.62%)
May 12, 2022 0.8699 0 +0.22(+33.83%)
May 11, 2022 0.8500 0.8500 0.6500 0.6500 4,300 -0.35(-34.99%)
May 10, 2022 0.9999 0.9999 0.9999 0.9999 1,000 -0.10(-9.10%)
May 04, 2022 1.100 79 +0.41(+59.42%)
May 03, 2022 0.9000 0.9000 0.6900 0.6900 2,100 -0.09(-11.54%)
May 02, 2022 0.7900 0.7900 0.7800 0.7800 4,000 -0.22(-22.00%)
Apr 27, 2022 1.000 50 +0.00(+0.00%)
Apr 22, 2022 1.000 0 -0.30(-23.08%)
Apr 19, 2022 1.300 0 +0.00(+0.00%)
Apr 18, 2022 1.200 1.300 1.200 1.300 3,590 -0.20(-13.33%)
Apr 14, 2022 1.200 1.500 1.200 1.500 1,069 +0.00(+0.00%)
Apr 13, 2022 1.300 1.500 1.300 1.500 4,722 +0.00(+0.00%)
Apr 12, 2022 1.500 1.500 1.495 1.500 4,175 +0.20(+15.38%)
Apr 11, 2022 1.300 1.310 1.300 1.300 3,600 -0.20(-13.33%)
Apr 08, 2022 1.250 1.740 1.250 1.500 4,566 -0.30(-16.67%)
Apr 07, 2022 1.500 1.800 1.380 1.800 3,000 -0.20(-10.00%)
Apr 06, 2022 2.000 2.000 2.000 2.000 5,227 +0.00(+0.00%)
Apr 05, 2022 2.000 2.000 2.000 2.000 2,025 +0.00(+0.00%)
Apr 04, 2022 2.000 2.000 2.000 2.000 300 +0.05(+2.56%)
Apr 01, 2022 2.000 2.050 1.950 1.950 8,300 +0.05(+2.63%)
Mar 31, 2022 2.000 2.075 1.900 1.900 23,298 +0.05(+2.70%)
Mar 30, 2022 1.850 1.850 1.850 1.850 614 -0.05(-2.63%)
Mar 29, 2022 1.880 1.900 1.880 1.900 7,720 +0.02(+1.06%)
Mar 28, 2022 1.850 2.000 1.850 1.880 6,145 +0.00(+0.00%)
Mar 25, 2022 1.800 1.900 1.800 1.880 15,540 +0.08(+4.44%)
Mar 23, 2022 1.800 0 +0.25(+16.13%)
Mar 22, 2022 1.700 1.750 1.550 1.550 4,600 -0.10(-6.06%)
Mar 21, 2022 1.700 1.700 1.650 1.650 8,600 -0.05(-2.94%)
Mar 18, 2022 1.700 1.700 1.700 1.700 7,084 +0.20(+13.33%)
Mar 17, 2022 1.500 1.500 1.500 1.500 23,475 +0.00(+0.00%)
Mar 16, 2022 1.500 1.500 1.500 1.500 10,000 +0.00(+0.00%)
Mar 15, 2022 1.200 1.500 1.200 1.500 10,316 +0.30(+25.00%)
Mar 14, 2022 1.030 1.200 1.030 1.200 49,116 +0.15(+14.29%)
Mar 11, 2022 1.010 1.050 0.9500 1.050 94,600 +0.01(+0.96%)
Mar 10, 2022 1.040 1.070 1.010 1.040 51,185 -0.02(-1.89%)
Mar 09, 2022 1.050 1.110 1.050 1.060 67,900 +0.01(+0.95%)
Mar 08, 2022 1.040 1.100 1.000 1.050 142,544 -0.05(-4.55%)
Mar 07, 2022 1.100 1.300 1.000 1.100 131,151 +0.00(+0.00%)
Mar 04, 2022 1.250 1.250 1.100 1.100 330,544 -0.15(-12.00%)
Mar 03, 2022 1.310 1.310 1.180 1.250 178,560 -0.05(-3.85%)
Mar 02, 2022 1.000 1.450 0.9158 1.300 195,571 +0.35(+36.84%)
Mar 01, 2022 1.000 1.000 0.9500 0.9500 9,161 -0.05(-5.00%)
Feb 28, 2022 1.210 1.210 1.000 1.000 12,440 +0.00(+0.00%)
Feb 25, 2022 1.000 1.700 0.8750 1.000 18,932 +0.00(+0.00%)
Feb 24, 2022 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Feb 23, 2022 1.010 1.020 1.000 1.000 23,445 +0.02(+2.04%)
Feb 22, 2022 1.000 1.000 0.9800 0.9800 15,025 -0.04(-3.92%)
Feb 18, 2022 1.020 0 -0.48(-32.00%)
Feb 17, 2022 1.510 1.510 1.500 1.500 3,400 -0.50(-25.00%)
Feb 16, 2022 2.250 2.250 1.750 2.000 57,682 -0.25(-11.11%)
Feb 15, 2022 2.270 3.760 1.510 2.250 40,078 -1.75(-43.75%)
Feb 11, 2022 4.000 32 +0.00(+0.00%)
Feb 10, 2022 4.290 4.290 4.000 4.000 1,016 +0.00(+0.00%)
Feb 09, 2022 2.540 4.000 2.540 4.000 546 -0.84(-17.36%)
Jan 25, 2022 4.840 50 -0.01(-0.21%)
Jan 24, 2022 2.000 4.850 1.980 4.850 1,477 +0.00(+0.00%)
Jan 20, 2022 4.850 0 +0.25(+5.43%)
Jan 19, 2022 4.600 4.600 4.600 4.600 1,325 -0.35(-7.07%)
Jan 18, 2022 4.510 5.000 4.510 4.950 999 -0.05(-1.00%)
Jan 14, 2022 5.000 0 -0.30(-5.66%)
Jan 13, 2022 3.510 5.300 3.510 5.300 5,527 +0.30(+6.00%)
Jan 11, 2022 5.000 0 -0.35(-6.54%)
Jan 10, 2022 5.350 5.350 5.350 5.350 550 +0.00(+0.00%)
Jan 07, 2022 5.000 5.350 5.000 5.350 5,245 +0.35(+7.00%)
Jan 06, 2022 5.750 5.750 2.250 5.000 2,872 -1.00(-16.67%)
Jan 05, 2022 6.590 6.800 6.000 6.000 1,301 -0.60(-9.09%)
Jan 04, 2022 6.500 6.600 6.500 6.600 2,560 +0.10(+1.54%)
Jan 03, 2022 6.250 6.750 6.250 6.500 15,017 -0.30(-4.41%)
Dec 31, 2021 6.400 6.800 6.400 6.800 9,354 +0.40(+6.25%)
Dec 30, 2021 6.200 6.400 6.150 6.400 4,052 +0.30(+4.92%)
Dec 29, 2021 6.000 6.150 6.000 6.100 2,650 +0.09(+1.50%)
Dec 28, 2021 5.890 6.050 5.890 6.010 23,984 +0.02(+0.33%)
Dec 27, 2021 5.250 5.990 4.300 5.990 2,848 -0.01(-0.17%)
Dec 23, 2021 5.900 6.090 5.900 6.000 1,743 +0.20(+3.45%)
Dec 22, 2021 5.880 5.900 5.800 5.800 1,692 -0.10(-1.69%)
Dec 21, 2021 5.950 6.200 5.750 5.900 8,461 +0.40(+7.27%)
Dec 20, 2021 5.310 5.950 5.300 5.500 8,936 -0.14(-2.48%)
Dec 17, 2021 5.250 5.790 5.250 5.640 8,212 +0.24(+4.44%)
Dec 16, 2021 5.100 5.400 5.100 5.400 1,035 +0.00(+0.00%)
Dec 15, 2021 5.100 5.400 5.250 5.400 2,309 +0.00(+0.00%)
Dec 14, 2021 5.100 5.400 5.100 5.400 1,000 +0.40(+8.00%)
Dec 13, 2021 5.290 5.300 5.000 5.000 1,739 -0.30(-5.66%)
Dec 10, 2021 5.300 5.300 5.000 5.300 451 +0.30(+6.00%)
Dec 09, 2021 5.150 5.150 5.000 5.000 275 -0.30(-5.66%)
Dec 08, 2021 5.350 5.350 5.300 5.300 919 -0.05(-0.93%)
Dec 07, 2021 5.450 5.450 5.250 5.350 1,775 -0.05(-0.93%)
Dec 06, 2021 5.400 5.450 5.250 5.400 2,100 -0.04(-0.74%)
Dec 03, 2021 5.250 5.450 5.000 5.440 1,276 +0.19(+3.62%)
Dec 02, 2021 5.000 5.250 4.950 5.250 1,414 +0.25(+5.00%)
Dec 01, 2021 5.250 5.250 3.000 5.000 3,640 -0.50(-9.09%)
Nov 30, 2021 5.750 5.750 5.250 5.500 1,638 +0.20(+3.77%)
Nov 29, 2021 5.240 5.300 5.240 5.300 2,098 +0.06(+1.15%)
Nov 26, 2021 4.650 5.250 4.650 5.240 1,321 +0.25(+5.01%)
Nov 24, 2021 4.990 4.990 4.950 4.990 5,352 +0.00(+0.00%)
Nov 23, 2021 4.700 4.990 4.700 4.990 2,943 +0.49(+10.89%)
Nov 22, 2021 4.400 4.700 4.250 4.500 1,953 +0.25(+5.88%)
Nov 19, 2021 3.560 4.500 3.560 4.250 9,146 -0.50(-10.53%)
Nov 18, 2021 3.890 4.750 4.750 4.750 5,310 +0.86(+22.11%)
Nov 17, 2021 3.750 4.000 3.740 3.890 3,362 +0.24(+6.58%)
Nov 16, 2021 3.500 3.650 3.500 3.650 3,229 +0.30(+8.96%)
Nov 12, 2021 3.350 3.350 3.350 0 +0.02(+0.75%)
Nov 11, 2021 3.250 3.550 3.250 3.325 1,498 +0.33(+10.83%)
Nov 09, 2021 3.150 3.150 2.000 3.000 2,509 -0.15(-4.76%)
Nov 08, 2021 3.100 3.180 3.100 3.150 1,976 +0.65(+26.00%)
Nov 05, 2021 2.700 2.750 2.500 2.500 3,947 +0.50(+25.00%)
Nov 04, 2021 2.300 2.760 2.000 2.000 2,595 +0.05(+2.56%)
Nov 03, 2021 1.550 1.950 1.550 1.950 1,955 +0.28(+17.12%)
Nov 02, 2021 2.250 2.250 1.665 1.665 500 +0.17(+11.00%)
Nov 01, 2021 1.500 1.500 1.500 1.500 100 -0.09(-5.66%)
Oct 29, 2021 1.130 2.000 1.030 1.590 4,450 +0.39(+32.50%)
Oct 27, 2021 1.200 1.200 1.200 8 +0.07(+6.19%)
Oct 26, 2021 1.500 1.130 1.130 4,172 -0.07(-5.83%)
Oct 25, 2021 1.150 1.200 1.130 1.200 3,788 -0.15(-11.11%)
Oct 22, 2021 1.740 1.740 1.000 1.350 11,005 +0.35(+35.00%)
Oct 21, 2021 1.000 1.000 1.000 1.000 1,950 -0.45(-31.03%)
Oct 20, 2021 0.9811 1.600 0.9000 1.450 7,296 +0.48(+49.48%)
Oct 19, 2021 0.9700 0.9700 0.7500 0.9700 3,800 +0.37(+61.67%)
Oct 18, 2021 0.6000 0.6000 0.6000 0.6000 2,084 +0.20(+50.00%)
Oct 14, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 13, 2021 0.4000 0.4000 0.4000 0.4000 500 +0.15(+60.00%)
Sep 27, 2021 0.2500 0.2500 0.2500 0 +0.10(+66.67%)
Sep 21, 2021 0.1500 0.1500 0.1500 1 +0.14(+1400.00%)
Sep 20, 2021 0.0100 0.0100 0.0100 0.0100 164 -0.10(-90.99%)
Sep 16, 2021 0.1110 0.1110 0.1110 0 +0.00(+0.00%)
Sep 08, 2021 0.1110 0.1110 0.1110 1 -0.20(-64.19%)
Sep 07, 2021 0.3100 0.3100 0.3100 0.3100 1,965 -0.06(-16.22%)
Sep 02, 2021 0.3700 0.3700 0.3700 0 +0.02(+5.68%)
Sep 01, 2021 0.3000 0.3501 0.3000 0.3501 10,684 +0.05(+16.70%)
Aug 31, 2021 0.2475 0.3100 0.2475 0.3000 6,902 +0.18(+147.93%)
Aug 27, 2021 0.1210 0.1210 0.1210 0 +0.01(+9.01%)
Aug 24, 2021 0.1110 0.1110 0.1110 0 +0.00(+0.00%)
Aug 20, 2021 0.1110 0.1110 0.1110 3 +0.00(+0.00%)
Aug 19, 2021 0.1110 0.1110 0.1110 0.1110 11,369 -0.01(-8.26%)
Aug 13, 2021 0.1210 0.1210 0.1210 0 +0.01(+9.01%)
Aug 04, 2021 0.1110 0.1110 0.1110 2 -0.00(-0.89%)
Aug 03, 2021 0.1120 0.1120 0.1120 0.1120 1,000 -0.01(-7.36%)
Jul 21, 2021 0.1209 0.1209 0.1209 0 -0.12(-49.31%)
Jul 20, 2021 0.2385 0.2385 0.2385 0.2385 170 -0.02(-8.27%)
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.