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: 10:12 AM EDT, Apr 17, 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, 2017 0.0225 0.0225 0.0225 0.0225 45,000 +0.00(+13.07%)
Jun 29, 2017 0.0199 0.0199 0.0199 0.0199 39,800 +0.00(+0.00%)
Jun 28, 2017 0.0199 0.0199 0.0199 0.0199 55,000 +0.00(+0.00%)
Jun 27, 2017 0.0199 0.0199 0.0199 0.0199 2,250 +0.00(+28.47%)
Jun 26, 2017 0.0155 0.0155 0.0155 0.0155 2,500 -0.00(-22.16%)
Jun 23, 2017 0.0170 0.0200 0.0151 0.0199 244,100 +0.00(+30.92%)
Jun 22, 2017 0.0215 0.0215 0.0152 0.0152 80,000 -0.01(-29.95%)
Jun 21, 2017 0.0217 0.0217 0.0217 0.0217 1,100 +0.00(+7.96%)
Jun 19, 2017 0.0201 0.0201 0.0201 0 -0.00(-6.51%)
Jun 16, 2017 0.0290 0.0300 0.0215 0.0215 104,500 +0.00(+0.00%)
Jun 15, 2017 0.0215 0.0240 0.0215 0.0215 30,000 -0.01(-28.09%)
Jun 14, 2017 0.0299 0.0299 0.0299 0.0299 7,537 +0.00(+6.79%)
Jun 13, 2017 0.0280 0.0280 0.0215 0.0280 60,054 +0.01(+33.33%)
Jun 09, 2017 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Jun 08, 2017 0.0260 0.0300 0.0200 0.0200 314,569 -0.02(-42.86%)
Jun 07, 2017 0.0400 0.0400 0.0350 0.0350 94,883 -0.00(-12.50%)
Jun 05, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 02, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jun 01, 2017 0.0420 0.0420 0.0400 0.0400 30,000 +0.00(+0.00%)
May 30, 2017 0.0400 0.0400 0.0400 0 +0.00(+8.11%)
May 23, 2017 0.0370 0.0370 0.0370 0 -0.00(-2.63%)
May 18, 2017 0.0380 0.0380 0.0380 0 -0.00(-0.26%)
May 17, 2017 0.0440 0.0440 0.0381 0.0381 11,000 -0.01(-13.11%)
May 16, 2017 0.0381 0.0439 0.0380 0.0439 24,900 +0.01(+15.39%)
May 12, 2017 0.0380 0.0380 0.0380 0 +0.00(+2.70%)
May 11, 2017 0.0370 0.0370 0.0370 0.0370 360 +0.00(+2.49%)
May 10, 2017 0.0361 0.0361 0.0361 0.0361 6,929 +0.00(+0.00%)
May 09, 2017 0.0530 0.0530 0.0361 0.0361 1,700 -0.01(-26.46%)
May 08, 2017 0.0450 0.0681 0.0296 0.0491 116,900 +0.02(+58.35%)
May 05, 2017 0.0310 0.0310 0.0310 0.0310 1,000 +0.00(+0.00%)
May 04, 2017 0.0310 0.0310 0.0310 0.0310 1,000 -0.01(-22.50%)
May 03, 2017 0.0425 0.0425 0.0400 0.0400 10,000 -0.00(-10.91%)
May 02, 2017 0.0449 0.0449 0.0400 0.0449 6,645 +0.00(+12.25%)
Apr 28, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 27, 2017 0.0401 0.0401 0.0400 0.0400 12,900 -0.01(-16.67%)
Apr 26, 2017 0.0480 0.0480 0.0479 0.0480 21,000 +0.00(+0.00%)
Apr 25, 2017 0.0399 0.0642 0.0399 0.0480 142,877 +0.02(+71.43%)
Apr 24, 2017 0.0280 0.0280 0.0280 0.0280 625 -0.00(-6.67%)
Apr 20, 2017 0.0300 0.0300 0.0300 56 +0.00(+7.14%)
Apr 19, 2017 0.0300 0.0300 0.0280 0.0280 22,500 -0.01(-30.00%)
Apr 18, 2017 0.0401 0.0401 0.0400 0.0400 39,802 +0.00(+10.19%)
Apr 17, 2017 0.0363 0.0363 0.0363 0.0363 12,198 +0.01(+21.00%)
Apr 13, 2017 0.0368 0.0494 0.0300 0.0300 269,125 -0.01(-25.00%)
Apr 12, 2017 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+0.00%)
Apr 11, 2017 0.0431 0.0431 0.0400 0.0400 155,000 -0.00(-6.98%)
Apr 10, 2017 0.0500 0.0500 0.0430 0.0430 9,585 -0.01(-14.00%)
Apr 07, 2017 0.0700 0.0700 0.0484 0.0500 10,490 -0.00(-0.20%)
Apr 04, 2017 0.0501 0.0501 0.0501 0 -0.00(-1.96%)
Apr 03, 2017 0.0511 0.0511 0.0511 0.0511 1,000 +0.00(+2.00%)
Mar 31, 2017 0.0599 0.0700 0.0501 0.0501 199,831 -0.01(-16.36%)
Mar 30, 2017 0.0575 0.0599 0.0500 0.0599 39,833 +0.00(+8.91%)
Mar 29, 2017 0.0550 0.0550 0.0550 0.0550 18,950 +0.01(+13.52%)
Mar 27, 2017 0.0485 0.0485 0.0485 90 -0.01(-19.25%)
Mar 24, 2017 0.0600 0.0600 0.0600 0.0600 1,600 +0.01(+14.92%)
Mar 22, 2017 0.0522 0.0522 0.0522 0 +0.00(+4.42%)
Mar 21, 2017 0.0500 0.0600 0.0500 0.0500 27,000 +0.00(+0.00%)
Mar 20, 2017 0.0600 0.0600 0.0500 0.0500 47,150 -0.01(-16.67%)
Mar 17, 2017 0.0550 0.0600 0.0550 0.0600 2,150 +0.00(+0.00%)
Mar 16, 2017 0.0550 0.0600 0.0550 0.0600 20,500 +0.00(+0.00%)
Mar 15, 2017 0.0500 0.0700 0.0500 0.0600 61,169 +0.01(+20.00%)
Mar 14, 2017 0.0500 0.0500 0.0500 0.0500 26,900 +0.00(+0.00%)
Mar 13, 2017 0.0500 0.0500 0.0500 0.0500 1,200 +0.00(+0.00%)
Mar 10, 2017 0.0500 0.0500 0.0500 0.0500 2,984 +0.00(+0.00%)
Mar 09, 2017 0.0680 0.0700 0.0500 0.0500 20,550 -0.02(-28.57%)
Mar 08, 2017 0.0434 0.0700 0.0434 0.0700 18,760 +0.03(+61.29%)
Mar 07, 2017 0.0899 0.0899 0.0434 0.0434 232,755 -0.02(-30.00%)
Mar 06, 2017 0.0930 0.1000 0.0620 0.0620 383,653 -0.04(-38.00%)
Mar 03, 2017 0.1900 0.2000 0.0862 0.1000 1,979,992 -0.08(-44.07%)
Mar 02, 2017 0.0375 0.1790 0.0375 0.1788 889,139 +0.16(+996.93%)
Feb 22, 2017 0.0163 0.0163 0.0163 0 -0.02(-56.76%)
Feb 17, 2017 0.0377 0.0377 0.0377 0 -0.00(-0.26%)
Feb 16, 2017 0.0378 0.0378 0.0378 0.0378 5,000 +0.02(+152.00%)
Feb 15, 2017 0.0379 0.0379 0.0150 0.0150 14,000 -0.00(-16.20%)
Feb 13, 2017 0.0179 0.0179 0.0179 0 -0.01(-43.89%)
Jan 24, 2017 0.0319 0.0319 0.0319 0 +0.00(+0.00%)
Jan 20, 2017 0.0319 0.0319 0.0319 0 -0.01(-15.83%)
Jan 19, 2017 0.0319 0.0379 0.0319 0.0379 15,000 +0.00(+0.00%)
Jan 13, 2017 0.0379 0.0379 0.0379 0 +0.00(+0.00%)
Jan 10, 2017 0.0379 0.0379 0.0379 0 +0.00(+12.33%)
Jan 09, 2017 0.0337 0.0337 0.0337 0.0337 200 -0.01(-15.44%)
Jan 06, 2017 0.0319 0.0399 0.0319 0.0399 21,400 -0.00(-0.25%)
Jan 04, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 03, 2017 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+6.06%)
Dec 30, 2016 0.0330 0.0330 0.0330 0 +0.01(+56.40%)
Dec 29, 2016 0.0227 0.0227 0.0211 0.0211 11,400 -0.00(-12.08%)
Dec 28, 2016 0.0306 0.0310 0.0240 0.0240 363,600 -0.01(-20.00%)
Dec 27, 2016 0.0305 0.0305 0.0300 0.0300 27,400 -0.00(-1.80%)
Dec 23, 2016 0.0306 0.0306 0.0306 0 -0.00(-12.71%)
Dec 21, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 20, 2016 0.0400 0.0401 0.0400 0.0400 132,000 -0.00(-0.25%)
Dec 19, 2016 0.0401 0.0401 0.0350 0.0401 161,524 +0.00(+0.25%)
Dec 16, 2016 0.0403 0.0403 0.0400 0.0400 4,500 +0.00(+0.00%)
Dec 14, 2016 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Dec 13, 2016 0.0445 0.0500 0.0390 0.0390 58,200 +0.00(+0.00%)
Dec 12, 2016 0.0500 0.0500 0.0390 0.0390 106,767 -0.01(-22.00%)
Dec 09, 2016 0.0500 0.0500 0.0500 0.0500 15,700 +0.01(+25.00%)
Dec 08, 2016 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Dec 06, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 02, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 28, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 25, 2016 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 23, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 22, 2016 0.0501 0.0501 0.0500 0.0500 56,160 -0.00(-0.20%)
Nov 18, 2016 0.0501 0.0501 0.0501 0 -0.01(-18.64%)
Nov 14, 2016 0.0616 0.0616 0.0616 0 +0.01(+22.66%)
Nov 11, 2016 0.0600 0.0600 0.0501 0.0502 53,800 -0.01(-16.33%)
Nov 10, 2016 0.0599 0.0600 0.0599 0.0600 20,300 +0.01(+19.76%)
Nov 07, 2016 0.0501 0.0501 0.0501 0 -0.01(-16.50%)
Oct 27, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 26, 2016 0.0500 0.0500 0.0500 0.0500 3,000 -0.02(-28.47%)
Oct 25, 2016 0.0700 0.0700 0.0699 0.0699 8,000 -0.00(-0.14%)
Oct 24, 2016 0.0602 0.0780 0.0580 0.0700 62,068 -0.01(-13.58%)
Oct 21, 2016 0.0750 0.0810 0.0750 0.0810 12,500 +0.02(+25.34%)
Oct 19, 2016 0.0646 0.0646 0.0646 0 +0.01(+29.24%)
Oct 18, 2016 0.0500 0.0500 0.0500 0.0500 10,000 -0.04(-45.95%)
Oct 17, 2016 0.0925 0.0925 0.0925 0.0925 6,498 +0.05(+125.06%)
Oct 13, 2016 0.0411 0.0411 0.0411 0 -0.02(-30.34%)
Oct 12, 2016 0.0590 0.0590 0.0590 0.0590 3,145 +0.02(+43.90%)
Oct 11, 2016 0.0410 0.0410 0.0410 0.0410 1,800 -0.02(-30.51%)
Oct 10, 2016 0.0421 0.0590 0.0421 0.0590 2,000 +0.02(+43.90%)
Oct 07, 2016 0.1000 0.1000 0.0410 0.0410 6,432 +0.00(+0.00%)
Oct 05, 2016 0.0410 0.0410 0.0410 0 -0.01(-25.99%)
Oct 03, 2016 0.0554 0.0554 0.0554 0.0554 0 +0.00(+0.00%)
Sep 30, 2016 0.0554 0.0554 0.0554 0.0554 0 -0.00(-0.03%)
Sep 29, 2016 0.0554 0.0554 0.0554 0 +0.01(+10.83%)
Sep 28, 2016 0.0500 0.0500 0.0491 0.0500 31,070 +0.00(+0.00%)
Sep 27, 2016 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 09, 2016 0.0500 0.0500 0.0500 30 +0.00(+0.00%)
Sep 06, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 02, 2016 0.0600 0.0600 0.0600 0 +0.02(+36.36%)
Sep 01, 2016 0.0441 0.0441 0.0440 0.0440 800 -0.05(-53.68%)
Aug 25, 2016 0.0950 0.0950 0.0950 0 +0.04(+86.27%)
Aug 19, 2016 0.0510 0.0510 0.0510 4 +0.00(+2.00%)
Aug 18, 2016 0.0500 0.0500 0.0500 0.0500 1,552 -0.04(-46.87%)
Aug 17, 2016 0.0990 0.0990 0.0941 0.0941 3,600 +0.05(+129.51%)
Aug 16, 2016 0.0410 0.0410 0.0410 0.0410 42,777 +0.01(+15.49%)
Aug 15, 2016 0.0355 0.0355 0.0355 0.0355 4,000 -0.06(-61.83%)
Aug 11, 2016 0.0930 0.0930 0.0930 0 +0.06(+161.97%)
Aug 10, 2016 0.0350 0.0673 0.0350 0.0355 27,090 -0.04(-55.06%)
Aug 08, 2016 0.0790 0.0790 0.0790 0 -0.01(-6.26%)
Aug 05, 2016 0.0843 0.0843 0.0843 0.0843 2,020 -0.01(-14.87%)
Aug 04, 2016 0.0318 0.0990 0.0318 0.0990 8,300 +0.04(+65.00%)
Aug 03, 2016 0.0990 0.0990 0.0275 0.0600 26,531 +0.00(+0.00%)
Aug 01, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 29, 2016 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Jul 28, 2016 0.0500 0.0600 0.0400 0.0500 107,912 +0.00(+0.00%)
Jul 27, 2016 0.0400 0.0500 0.0252 0.0500 31,019 +0.01(+25.00%)
Jul 26, 2016 0.0400 0.0440 0.0295 0.0400 424,316 +0.00(+0.00%)
Jul 25, 2016 0.0500 0.0500 0.0300 0.0400 126,600 -0.01(-23.81%)
Jul 22, 2016 0.0300 0.0525 0.0250 0.0525 170,315 +0.01(+16.67%)
Jul 21, 2016 0.0200 0.0480 0.0130 0.0450 1,842,827 +0.03(+150.00%)
Jul 20, 2016 0.0200 0.0220 0.0158 0.0180 454,500 +0.00(+36.36%)
Jul 19, 2016 0.0700 0.0710 0.0132 0.0132 1,476,700 -0.05(-79.21%)
Jul 07, 2016 0.0635 0.0635 0.0635 0 -0.04(-35.86%)
Jul 05, 2016 0.0990 0.0990 0.0990 0.0990 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.