Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dalrada Financial Corp (OP: DFCO )

0.0598 -0.0033 (-5.23%)
Streaming Delayed Price Updated: 1:01 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0645 0.0680 0.0505 0.0598 59,585 -0.00(-5.23%)
Dec 19, 2024 0.0640 0.0680 0.0610 0.0631 11,737 +0.00(+3.27%)
Dec 18, 2024 0.0648 0.0680 0.0610 0.0611 46,017 +0.00(+2.00%)
Dec 17, 2024 0.0594 0.0599 0.0594 0.0599 15,237 +0.00(+0.84%)
Dec 16, 2024 0.0580 0.0599 0.0580 0.0594 18,823 -0.00(-0.83%)
Dec 13, 2024 0.0575 0.0644 0.0570 0.0599 91,706 -0.01(-19.05%)
Dec 12, 2024 0.0695 0.0740 0.0580 0.0740 11,986 -0.00(-1.33%)
Dec 11, 2024 0.0770 0.0770 0.0595 0.0750 21,049 +0.01(+13.64%)
Dec 10, 2024 0.0570 0.0668 0.0570 0.0660 36,168 +0.01(+10.00%)
Dec 09, 2024 0.0637 0.0667 0.0570 0.0600 20,236 -0.00(-2.91%)
Dec 06, 2024 0.0610 0.0660 0.0560 0.0618 630,284 -0.01(-8.44%)
Dec 05, 2024 0.0699 0.0699 0.0625 0.0675 67,666 +0.00(+1.96%)
Dec 04, 2024 0.0660 0.0692 0.0629 0.0662 26,581 +0.00(+5.92%)
Dec 03, 2024 0.0700 0.0700 0.0608 0.0625 94,048 -0.01(-10.71%)
Dec 02, 2024 0.0700 0.0779 0.0700 0.0700 159,887 -0.01(-9.09%)
Nov 29, 2024 0.0779 0.0779 0.0726 0.0770 24,251 +0.00(+6.50%)
Nov 27, 2024 0.0779 0.0779 0.0671 0.0723 26,075 -0.00(-2.03%)
Nov 26, 2024 0.0550 0.0739 0.0550 0.0738 483,821 +0.00(+5.43%)
Nov 25, 2024 0.0656 0.0700 0.0412 0.0700 54,918 +0.01(+18.85%)
Nov 22, 2024 0.0500 0.0680 0.0412 0.0589 57,292 +0.01(+15.72%)
Nov 21, 2024 0.0470 0.0592 0.0450 0.0509 225,410 +0.00(+10.65%)
Nov 20, 2024 0.0625 0.0688 0.0415 0.0460 1,010,736 -0.02(-28.01%)
Nov 19, 2024 0.0450 0.0640 0.0450 0.0639 461,705 +0.02(+45.23%)
Nov 18, 2024 0.0440 0.0450 0.0420 0.0440 154,482 +0.00(+1.15%)
Nov 15, 2024 0.0461 0.0496 0.0411 0.0435 493,450 -0.00(-8.42%)
Nov 14, 2024 0.0484 0.0500 0.0375 0.0475 1,434,884 -0.00(-8.83%)
Nov 13, 2024 0.0518 0.0570 0.0518 0.0521 347,536 -0.00(-4.23%)
Nov 12, 2024 0.0618 0.0635 0.0544 0.0544 119,540 -0.01(-15.00%)
Nov 11, 2024 0.0670 0.0725 0.0600 0.0640 363,813 -0.01(-8.57%)
Nov 08, 2024 0.0710 0.0800 0.0700 0.0700 208,076 -0.00(-1.41%)
Nov 07, 2024 0.0850 0.0850 0.0710 0.0710 343,598 -0.00(-2.74%)
Nov 06, 2024 0.0849 0.0850 0.0725 0.0730 115,131 -0.01(-8.75%)
Nov 05, 2024 0.0710 0.0850 0.0710 0.0800 43,020 -0.01(-5.88%)
Nov 04, 2024 0.0850 0.0850 0.0800 0.0850 92,380 +0.00(+0.00%)
Nov 01, 2024 0.0867 0.0900 0.0800 0.0850 96,563 +0.00(+3.66%)
Oct 31, 2024 0.0820 0.0950 0.0820 0.0820 58,633 +0.00(+1.23%)
Oct 30, 2024 0.0990 0.0990 0.0800 0.0810 103,029 -0.01(-6.68%)
Oct 29, 2024 0.0921 0.0921 0.0868 0.0868 1,202 -0.01(-6.16%)
Oct 28, 2024 0.0970 0.0980 0.0900 0.0925 250,745 +0.01(+15.62%)
Oct 25, 2024 0.0890 0.0980 0.0800 0.0800 7,673 -0.00(-3.03%)
Oct 24, 2024 0.0900 0.0900 0.0760 0.0825 160,964 -0.01(-13.79%)
Oct 23, 2024 0.0899 0.0957 0.0830 0.0957 22,503 +0.01(+7.53%)
Oct 22, 2024 0.1090 0.1090 0.0835 0.0890 92,877 -0.02(-17.59%)
Oct 21, 2024 0.0925 0.1080 0.0925 0.1080 86,366 +0.01(+8.00%)
Oct 18, 2024 0.1040 0.1040 0.0963 0.1000 79,884 +0.00(+2.04%)
Oct 17, 2024 0.0817 0.1050 0.0752 0.0980 658,709 +0.02(+31.54%)
Oct 16, 2024 0.0986 0.0986 0.0660 0.0745 1,153,500 -0.02(-21.83%)
Oct 15, 2024 0.1013 0.1013 0.0915 0.0953 204,390 -0.00(-2.06%)
Oct 14, 2024 0.0970 0.0999 0.0920 0.0973 153,623 +0.00(+1.57%)
Oct 11, 2024 0.1190 0.1190 0.0838 0.0958 213,195 -0.00(-1.74%)
Oct 10, 2024 0.1050 0.1050 0.0975 0.0975 98,010 -0.01(-5.34%)
Oct 09, 2024 0.1050 0.1147 0.1000 0.1030 332,853 -0.00(-3.20%)
Oct 08, 2024 0.1100 0.1100 0.1026 0.1064 243,950 -0.00(-1.48%)
Oct 07, 2024 0.1222 0.1251 0.1062 0.1080 679,871 -0.02(-13.67%)
Oct 04, 2024 0.1222 0.1289 0.1222 0.1251 98,369 +0.00(+0.08%)
Oct 03, 2024 0.1430 0.1451 0.1200 0.1250 1,039,734 -0.02(-14.38%)
Oct 02, 2024 0.1490 0.1490 0.1430 0.1460 8,153 -0.00(-2.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.