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 (%)
May 28, 2015 0.2101 0.2101 0.2101 0 -0.03(-12.09%)
May 27, 2015 0.2300 0.2390 0.2200 0.2390 162,750 +0.01(+3.91%)
May 26, 2015 0.2200 0.2348 0.2200 0.2300 66,248 +0.02(+6.98%)
May 22, 2015 0.2150 0.2150 0.2150 0 +0.01(+7.45%)
May 21, 2015 0.2350 0.2350 0.2001 0.2001 1,712 -0.02(-9.05%)
May 20, 2015 0.2200 0.2200 0.2200 0.2200 57,315 +0.01(+4.76%)
May 19, 2015 0.2101 0.2200 0.2100 0.2100 10,500 -0.00(-0.05%)
May 18, 2015 0.2101 0.2101 0.2101 0.2101 2,500 +0.00(+0.00%)
May 15, 2015 0.2101 0.2101 0.2101 0.2101 4,000 +0.00(+0.00%)
May 14, 2015 0.2100 0.2101 0.2100 0.2101 70,700 +0.01(+5.00%)
May 12, 2015 0.2001 0.2001 0.2001 0 -0.01(-4.71%)
May 11, 2015 0.2101 0.2101 0.2100 0.2100 20,000 -0.02(-10.22%)
May 08, 2015 0.2200 0.2339 0.2200 0.2339 10,500 +0.01(+3.09%)
May 07, 2015 0.2201 0.2269 0.2200 0.2269 14,773 +0.00(+0.84%)
May 01, 2015 0.2250 0.2250 0.2250 0 +0.00(+2.09%)
Apr 29, 2015 0.2204 0.2204 0.2204 0 -0.02(-8.17%)
Apr 27, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 24, 2015 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-4.00%)
Apr 23, 2015 0.2400 0.2500 0.2400 0.2500 6,923 +0.02(+6.38%)
Apr 22, 2015 0.2400 0.2500 0.2350 0.2350 74,250 -0.01(-2.08%)
Apr 20, 2015 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Apr 17, 2015 0.2400 0.2400 0.2200 0.2200 69,700 -0.01(-4.35%)
Apr 16, 2015 0.2494 0.2500 0.2300 0.2300 93,500 +0.00(+0.00%)
Apr 15, 2015 0.2650 0.2650 0.2200 0.2300 286,000 -0.03(-11.20%)
Apr 14, 2015 0.2590 0.2590 0.2590 0.2590 10,800 +0.01(+3.60%)
Apr 13, 2015 0.2510 0.2510 0.2500 0.2500 10,000 +0.00(+0.00%)
Apr 10, 2015 0.2598 0.2598 0.2500 0.2500 23,936 -0.01(-3.81%)
Apr 07, 2015 0.2599 0.2599 0.2599 0 +0.03(+13.00%)
Mar 31, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 30, 2015 0.2600 0.2600 0.2300 0.2300 8,800 -0.01(-4.17%)
Mar 27, 2015 0.2599 0.2599 0.2399 0.2400 16,000 +0.00(+0.00%)
Mar 26, 2015 0.2600 0.2650 0.2400 0.2400 145,300 +0.01(+2.13%)
Mar 25, 2015 0.2450 0.2450 0.2350 0.2350 76,769 -0.02(-6.00%)
Mar 24, 2015 0.2500 0.2500 0.2500 0.2500 2,500 +0.03(+13.64%)
Mar 23, 2015 0.2700 0.2700 0.2200 0.2200 2,950 +0.00(+0.00%)
Mar 20, 2015 0.2098 0.2200 0.2098 0.2200 14,750 +0.02(+9.45%)
Mar 19, 2015 0.2360 0.2360 0.1810 0.2010 422,789 -0.03(-14.83%)
Mar 18, 2015 0.2360 0.2360 0.2360 0.2360 38,000 -0.00(-1.67%)
Mar 17, 2015 0.2400 0.2400 0.2400 0.2400 3,500 +0.00(+0.00%)
Mar 16, 2015 0.2280 0.2400 0.2200 0.2400 147,011 +0.02(+9.09%)
Mar 13, 2015 0.2700 0.2700 0.2171 0.2200 121,700 -0.02(-8.37%)
Mar 10, 2015 0.2401 0.2401 0.2401 10 +0.04(+18.54%)
Mar 09, 2015 0.2150 0.2224 0.2025 0.2025 33,377 -0.06(-21.42%)
Mar 06, 2015 0.2600 0.2600 0.2578 0.2578 21,000 -0.00(-0.09%)
Mar 05, 2015 0.2570 0.2580 0.2570 0.2580 800 +0.00(+0.39%)
Mar 04, 2015 0.2570 0.2570 0.2570 0.2570 1,000 +0.00(+0.78%)
Mar 03, 2015 0.2500 0.2599 0.2150 0.2550 75,500 +0.01(+2.00%)
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.