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 29, 2018 0.0624 0.0695 0.0621 0.0695 54,000 -0.00(-0.71%)
Jun 28, 2018 0.0600 0.0700 0.0600 0.0700 112,000 +0.00(+0.00%)
Jun 27, 2018 0.0680 0.0700 0.0560 0.0700 71,199 +0.00(+4.48%)
Jun 26, 2018 0.0670 0.0670 0.0670 0.0670 51,500 -0.00(-4.29%)
Jun 25, 2018 0.0700 0.0730 0.0700 0.0700 124,000 +0.00(+0.00%)
Jun 22, 2018 0.0700 0.0700 0.0660 0.0700 74,200 +0.01(+16.67%)
Jun 21, 2018 0.0600 0.0720 0.0560 0.0600 116,431 +0.00(+0.00%)
Jun 20, 2018 0.0600 0.0750 0.0600 0.0600 103,440 +0.00(+0.00%)
Jun 19, 2018 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Jun 18, 2018 0.0560 0.0750 0.0560 0.0600 44,300 +0.00(+0.00%)
Jun 14, 2018 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Jun 13, 2018 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+2.46%)
Jun 12, 2018 0.0750 0.0750 0.0570 0.0732 13,750 +0.02(+32.85%)
Jun 11, 2018 0.0628 0.0628 0.0551 0.0551 30,000 -0.01(-15.23%)
Jun 08, 2018 0.0760 0.0760 0.0550 0.0650 330,552 -0.01(-18.75%)
Jun 07, 2018 0.0780 0.0800 0.0720 0.0800 99,753 +0.00(+2.56%)
Jun 06, 2018 0.0770 0.0875 0.0750 0.0780 387,531 +0.00(+1.30%)
Jun 05, 2018 0.0700 0.0770 0.0659 0.0770 348,823 +0.02(+30.51%)
Jun 04, 2018 0.0770 0.0770 0.0590 0.0590 453,850 -0.02(-23.87%)
Jun 01, 2018 0.0600 0.0775 0.0560 0.0775 676,414 +0.02(+30.25%)
May 31, 2018 0.0475 0.0595 0.0475 0.0595 258,488 +0.01(+25.26%)
May 30, 2018 0.0425 0.0475 0.0425 0.0475 165,449 +0.01(+25.00%)
May 29, 2018 0.0381 0.0381 0.0370 0.0380 141,500 +0.00(+0.00%)
May 25, 2018 0.0380 0.0380 0.0380 0 +0.00(+8.26%)
May 23, 2018 0.0351 0.0351 0.0351 0 -0.00(-7.63%)
May 22, 2018 0.0380 0.0380 0.0380 0.0380 32,056 +0.00(+0.00%)
May 21, 2018 0.0442 0.0442 0.0370 0.0380 107,500 -0.01(-14.12%)
May 18, 2018 0.0380 0.0475 0.0380 0.0442 271,613 -0.00(-6.65%)
May 17, 2018 0.0400 0.0474 0.0400 0.0474 202,450 +0.01(+21.54%)
May 16, 2018 0.0425 0.0425 0.0351 0.0390 111,591 -0.00(-2.50%)
May 15, 2018 0.0400 0.0400 0.0400 0.0400 38,800 +0.00(+11.11%)
May 14, 2018 0.0400 0.0400 0.0360 0.0360 10,825 -0.00(-10.00%)
May 11, 2018 0.0425 0.0425 0.0400 0.0400 26,741 -0.00(-5.88%)
May 10, 2018 0.0390 0.0425 0.0350 0.0425 101,306 +0.01(+36.22%)
May 09, 2018 0.0389 0.0390 0.0312 0.0312 25,500 +0.00(+4.00%)
May 08, 2018 0.0301 0.0303 0.0300 0.0300 82,400 +0.00(+0.00%)
May 07, 2018 0.0400 0.0400 0.0300 0.0300 173,000 -0.01(-14.29%)
May 04, 2018 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-12.50%)
May 03, 2018 0.0399 0.0400 0.0399 0.0400 25,000 +0.00(+14.29%)
May 02, 2018 0.0280 0.0350 0.0280 0.0350 43,500 +0.01(+25.00%)
May 01, 2018 0.0350 0.0350 0.0280 0.0280 93,425 -0.00(-6.67%)
Apr 30, 2018 0.0300 0.0300 0.0300 0.0300 10,250 +0.00(+0.00%)
Apr 27, 2018 0.0350 0.0350 0.0300 0.0300 32,500 +0.00(+0.00%)
Apr 26, 2018 0.0300 0.0350 0.0300 0.0300 104,083 -0.00(-3.23%)
Apr 25, 2018 0.0344 0.0344 0.0310 0.0310 48,850 +0.00(+3.33%)
Apr 24, 2018 0.0399 0.0399 0.0300 0.0300 121,400 -0.01(-24.81%)
Apr 23, 2018 0.0350 0.0400 0.0281 0.0399 359,411 +0.00(+13.68%)
Apr 20, 2018 0.0350 0.0360 0.0300 0.0351 233,030 +0.01(+17.00%)
Apr 19, 2018 0.0425 0.0425 0.0300 0.0300 52,934 +0.00(+0.00%)
Apr 18, 2018 0.0250 0.0420 0.0250 0.0300 226,200 +0.00(+20.00%)
Apr 17, 2018 0.0290 0.0290 0.0250 0.0250 200,540 -0.00(-13.79%)
Apr 16, 2018 0.0290 0.0290 0.0250 0.0290 177,565 +0.01(+44.28%)
Apr 13, 2018 0.0201 0.0201 0.0200 0.0201 37,000 -0.00(-19.28%)
Apr 12, 2018 0.0249 0.0249 0.0249 0.0249 11,000 +0.00(+23.88%)
Apr 11, 2018 0.0249 0.0249 0.0200 0.0201 45,101 -0.00(-8.64%)
Apr 10, 2018 0.0160 0.0249 0.0125 0.0220 371,575 +0.00(+10.00%)
Apr 09, 2018 0.0300 0.0300 0.0200 0.0200 37,700 -0.01(-33.33%)
Apr 06, 2018 0.0200 0.0300 0.0200 0.0300 32,000 +0.01(+50.00%)
Apr 05, 2018 0.0200 0.0200 0.0200 0.0200 38,599 +0.00(+0.00%)
Apr 04, 2018 0.0200 0.0220 0.0100 0.0200 1,081,600 -0.01(-33.33%)
Apr 03, 2018 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Apr 02, 2018 0.0300 0.0300 0.0300 0.0300 72,000 +0.00(+0.00%)
Mar 28, 2018 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Mar 23, 2018 0.0320 0.0320 0.0320 2,000 -0.00(-2.74%)
Mar 20, 2018 0.0329 0.0329 0.0329 0 -0.00(-9.62%)
Mar 19, 2018 0.0250 0.0364 0.0150 0.0364 91,000 +0.01(+21.33%)
Mar 16, 2018 0.0301 0.0301 0.0300 0.0300 82,650 -0.00(-0.33%)
Mar 15, 2018 0.0190 0.0301 0.0190 0.0301 129,666 +0.01(+50.50%)
Mar 14, 2018 0.0200 0.0200 0.0200 0.0200 5,000 -0.00(-4.76%)
Mar 08, 2018 0.0210 0.0210 0.0210 0 +0.00(+6.06%)
Mar 07, 2018 0.0150 0.0198 0.0150 0.0198 92,639 +0.00(+16.47%)
Mar 01, 2018 0.0170 0.0170 0.0170 0 -0.00(-2.86%)
Feb 28, 2018 0.0175 0.0175 0.0175 0.0175 30,000 +0.00(+6.06%)
Feb 27, 2018 0.0160 0.0165 0.0160 0.0165 55,000 -0.00(-8.33%)
Feb 26, 2018 0.0180 0.0180 0.0180 0.0180 45,000 +0.00(+20.00%)
Feb 23, 2018 0.0151 0.0151 0.0150 0.0150 42,500 -0.00(-0.66%)
Feb 21, 2018 0.0151 0.0151 0.0151 0 +0.00(+0.00%)
Feb 20, 2018 0.0200 0.0200 0.0151 0.0151 17,500 -0.00(-20.53%)
Feb 16, 2018 0.0190 0.0190 0.0190 0 -0.00(-4.52%)
Feb 15, 2018 0.0182 0.0199 0.0158 0.0199 196,900 -0.00(-19.76%)
Feb 14, 2018 0.0248 0.0248 0.0248 0.0248 1,000 -0.00(-0.40%)
Feb 13, 2018 0.0240 0.0250 0.0240 0.0249 109,800 +0.00(+18.57%)
Feb 12, 2018 0.0210 0.0210 0.0210 0.0210 15,000 +0.00(+5.00%)
Feb 09, 2018 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Feb 08, 2018 0.0200 0.0200 0.0178 0.0200 80,000 +0.00(+12.36%)
Feb 07, 2018 0.0212 0.0178 0.0178 120,050 -0.00(-16.04%)
Feb 06, 2018 0.0230 0.0230 0.0212 0.0212 50,000 +0.00(+6.00%)
Feb 05, 2018 0.0210 0.0300 0.0200 0.0200 53,900 -0.00(-3.85%)
Feb 01, 2018 0.0208 0.0208 0.0208 0 -0.00(-16.80%)
Jan 31, 2018 0.0210 0.0250 0.0208 0.0250 51,000 -0.00(-7.41%)
Jan 30, 2018 0.0270 0.0359 0.0270 500 -0.01(-24.79%)
Jan 29, 2018 0.0359 0.0359 0.0359 0.0359 7,375 -0.00(-1.37%)
Jan 26, 2018 0.0364 0.0364 0.0364 0.0364 2,400 -0.00(-1.09%)
Jan 25, 2018 0.0368 0.0368 0.0368 0.0368 3,500 +0.02(+75.24%)
Jan 23, 2018 0.0210 0.0210 0.0210 0 -0.01(-19.54%)
Jan 22, 2018 0.0261 0.0261 0.0261 0.0261 125 -0.00(-6.79%)
Jan 19, 2018 0.0350 0.0350 0.0201 0.0280 398,694 -0.01(-20.00%)
Jan 18, 2018 0.0350 0.0350 0.0350 0.0350 10,800 -0.00(-10.26%)
Jan 17, 2018 0.0400 0.0420 0.0390 0.0390 84,575 -0.00(-2.50%)
Jan 16, 2018 0.0350 0.0400 0.0350 0.0400 22,650 +0.00(+14.29%)
Jan 11, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 09, 2018 0.0400 0.0400 0.0400 0 +0.01(+48.15%)
Jan 08, 2018 0.0300 0.0400 0.0270 0.0270 173,022 +0.00(+0.00%)
Jan 05, 2018 0.0280 0.0280 0.0270 0.0270 38,930 +0.00(+9.71%)
Jan 03, 2018 0.0246 0.0246 0.0246 0 -0.00(-1.56%)
Jan 02, 2018 0.0250 0.0250 0.0250 0.0250 19,997 -0.00(-16.67%)
Dec 29, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 28, 2017 0.0300 0.0300 0.0300 0.0300 1,000 -0.00(-3.23%)
Dec 26, 2017 0.0310 0.0310 0.0310 0 +0.01(+29.17%)
Dec 19, 2017 0.0240 0.0240 0.0240 0 -0.00(-0.41%)
Dec 18, 2017 0.0241 0.0241 0.0241 0.0241 1,000 +0.00(+14.22%)
Dec 15, 2017 0.0211 0.0211 0.0211 0.0211 1,000 -0.01(-39.71%)
Dec 14, 2017 0.0299 0.0350 0.0299 0.0350 28,560 +0.01(+65.88%)
Dec 13, 2017 0.0211 0.0211 0.0211 0.0211 3,000 +0.00(+0.00%)
Dec 12, 2017 0.0211 0.0211 0.0211 0.0211 15,000 -0.00(-15.60%)
Dec 11, 2017 0.0250 0.0250 0.0250 0.0250 25,550 +0.00(+0.00%)
Dec 06, 2017 0.0250 0.0250 0.0250 0 -0.00(-8.35%)
Dec 05, 2017 0.0273 0.0273 0.0273 0.0273 2,000 -0.01(-21.84%)
Nov 30, 2017 0.0349 0.0349 0.0349 0 +0.00(+10.73%)
Nov 29, 2017 0.0212 0.0315 0.0212 0.0315 7,576 -0.01(-14.12%)
Nov 28, 2017 0.0368 0.0368 0.0367 0.0367 2,000 -0.00(-0.27%)
Nov 27, 2017 0.0368 0.0368 0.0368 0.0368 2,500 +0.00(+2.79%)
Nov 24, 2017 0.0358 0.0358 0.0358 0.0358 107 -0.00(-5.67%)
Nov 22, 2017 0.0379 0.0379 0.0379 0.0379 12,800 +0.00(+0.13%)
Nov 21, 2017 0.0379 0.0379 0.0379 0.0379 2,714 +0.02(+78.77%)
Nov 20, 2017 0.0250 0.0306 0.0212 0.0212 85,000 -0.00(-15.54%)
Nov 16, 2017 0.0251 0.0251 0.0251 0 -0.01(-30.28%)
Nov 15, 2017 0.0360 0.0360 0.0360 0.0360 50,833 -0.00(-7.69%)
Nov 14, 2017 0.0388 0.0390 0.0360 0.0390 50,272 +0.00(+1.51%)
Nov 13, 2017 0.0360 0.0384 0.0360 0.0384 36,312 +0.00(+1.11%)
Nov 10, 2017 0.0380 0.0388 0.0370 0.0380 77,750 +0.00(+8.57%)
Nov 09, 2017 0.0350 0.0350 0.0350 0.0350 803 +0.00(+0.00%)
Nov 07, 2017 0.0350 0.0350 0.0350 0 -0.00(-7.89%)
Nov 06, 2017 0.0300 0.0380 0.0300 0.0380 13,950 +0.01(+28.38%)
Nov 03, 2017 0.0260 0.0390 0.0200 0.0296 88,339 -0.00(-1.33%)
Nov 02, 2017 0.0290 0.0300 0.0290 0.0300 57,750 +0.00(+11.11%)
Oct 31, 2017 0.0270 0.0270 0.0270 0 +0.01(+33.00%)
Oct 30, 2017 0.0203 0.0203 0.0203 0.0203 100 -0.00(-18.80%)
Oct 27, 2017 0.0250 0.0250 0.0250 0.0250 62,500 -0.00(-7.41%)
Oct 25, 2017 0.0270 0.0270 0.0270 0 -0.01(-17.93%)
Oct 20, 2017 0.0329 0.0329 0.0329 0 -0.00(-0.30%)
Oct 19, 2017 0.0331 0.0331 0.0329 0.0330 33,215 -0.00(-0.30%)
Oct 18, 2017 0.0331 0.0331 0.0331 0.0331 12,000 +0.00(+10.33%)
Oct 17, 2017 0.0250 0.0300 0.0250 0.0300 79,400 +0.00(+20.00%)
Oct 16, 2017 0.0240 0.0250 0.0240 0.0250 65,000 -0.00(-5.66%)
Oct 12, 2017 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
Oct 11, 2017 0.0211 0.0268 0.0211 0.0265 37,000 -0.00(-1.49%)
Oct 10, 2017 0.0269 0.0269 0.0269 0.0269 1,928 +0.00(+0.00%)
Oct 09, 2017 0.0231 0.0269 0.0231 0.0269 41,200 +0.00(+16.45%)
Oct 06, 2017 0.0231 0.0231 0.0231 0.0231 1,000 -0.00(-14.44%)
Oct 05, 2017 0.0270 0.0270 0.0270 0.0270 42,500 +0.00(+1.89%)
Oct 03, 2017 0.0265 0.0265 0.0265 0 +0.00(+19.91%)
Sep 29, 2017 0.0221 0.0221 0.0221 0 -0.00(-13.33%)
Sep 27, 2017 0.0255 0.0255 0.0255 0 -0.00(-12.43%)
Sep 26, 2017 0.0295 0.0295 0.0291 0.0291 25,000 +0.01(+26.06%)
Sep 22, 2017 0.0231 0.0231 0.0231 0 +0.00(+9.48%)
Sep 21, 2017 0.0359 0.0359 0.0211 0.0211 104,830 -0.01(-26.99%)
Sep 20, 2017 0.0270 0.0289 0.0270 0.0289 26,700 +0.01(+36.32%)
Sep 14, 2017 0.0212 0.0212 0.0212 0 -0.01(-26.90%)
Sep 13, 2017 0.0290 0.0290 0.0290 0.0290 10,000 +0.00(+0.00%)
Sep 12, 2017 0.0290 0.0291 0.0290 0.0290 139,400 +0.01(+37.44%)
Sep 08, 2017 0.0211 0.0211 0.0211 0 -0.00(-15.60%)
Sep 06, 2017 0.0250 0.0250 0.0250 0 +0.00(+8.11%)
Sep 05, 2017 0.0231 0.0231 0.0231 0.0231 5,000 +0.00(+9.59%)
Sep 01, 2017 0.0211 0.0211 0.0211 0.0211 1,000 -0.00(-15.60%)
Aug 30, 2017 0.0250 0.0250 0.0250 0 -0.01(-28.37%)
Aug 29, 2017 0.0210 0.0349 0.0210 0.0349 3,000 +0.01(+66.19%)
Aug 28, 2017 0.0300 0.0300 0.0210 0.0210 174,400 -0.01(-30.23%)
Aug 25, 2017 0.0301 0.0301 0.0301 0.0301 10,000 +0.00(+0.33%)
Aug 24, 2017 0.0300 0.0300 0.0300 0.0300 3,500 +0.00(+0.00%)
Aug 22, 2017 0.0300 0.0300 0.0300 0 +0.00(+11.11%)
Aug 21, 2017 0.0350 0.0350 0.0250 0.0270 133,727 -0.01(-22.86%)
Aug 17, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 16, 2017 0.0300 0.0350 0.0300 0.0350 63,500 +0.01(+39.44%)
Aug 14, 2017 0.0251 0.0251 0.0251 0 -0.00(-16.33%)
Aug 11, 2017 0.0301 0.0301 0.0300 0.0300 64,280 -0.00(-0.66%)
Aug 10, 2017 0.0350 0.0350 0.0301 0.0302 13,520 -0.01(-18.38%)
Aug 09, 2017 0.0370 0.0370 0.0370 0.0370 400 +0.00(+0.00%)
Aug 08, 2017 0.0325 0.0375 0.0325 0.0370 140,179 +0.01(+23.33%)
Aug 07, 2017 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Aug 03, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 02, 2017 0.0375 0.0375 0.0350 0.0350 20,310 +0.01(+29.63%)
Aug 01, 2017 0.0270 0.0294 0.0270 0.0270 5,781 -0.01(-16.92%)
Jul 31, 2017 0.0300 0.0400 0.0300 0.0325 200,200 +0.00(+8.33%)
Jul 28, 2017 0.0300 0.0300 0.0251 0.0300 48,854 +0.00(+10.29%)
Jul 27, 2017 0.0251 0.0390 0.0251 0.0272 96,105 +0.00(+0.74%)
Jul 26, 2017 0.0271 0.0280 0.0251 0.0270 120,872 -0.01(-20.59%)
Jul 25, 2017 0.0450 0.0450 0.0320 0.0340 230,593 -0.01(-24.44%)
Jul 24, 2017 0.0220 0.0900 0.0220 0.0450 967,293 +0.03(+150.00%)
Jul 18, 2017 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jul 17, 2017 0.0180 0.0180 0.0180 0.0180 1,000 +0.00(+0.00%)
Jul 14, 2017 0.0180 0.0180 0.0180 0.0180 60,000 +0.00(+0.00%)
Jul 13, 2017 0.0180 0.0180 0.0180 0.0180 50,000 +0.00(+20.00%)
Jul 11, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 07, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 06, 2017 0.0200 0.0200 0.0200 0.0200 21,000 +0.00(+0.00%)
Jul 05, 2017 0.0200 0.0200 0.0200 0.0200 52,150 -0.00(-16.32%)
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.