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

Dalrada Financial Corp (OP: DFCO )

0.0509 +0.0049 (+10.65%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 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 (%)
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%)
Oct 01, 2024 0.1490 0.1490 0.1351 0.1490 3,077 -0.00(-0.13%)
Sep 30, 2024 0.1362 0.1499 0.1362 0.1492 55,869 -0.00(-0.47%)
Sep 27, 2024 0.1463 0.1499 0.1400 0.1499 44,730 +0.00(+0.13%)
Sep 26, 2024 0.1400 0.1497 0.1350 0.1497 73,261 +0.01(+10.89%)
Sep 25, 2024 0.1400 0.1420 0.1300 0.1350 20,490 +0.01(+3.85%)
Sep 24, 2024 0.1300 0.1375 0.1288 0.1300 104,771 +0.00(+2.77%)
Sep 23, 2024 0.1279 0.1300 0.1265 0.1265 21,453 -0.00(-2.69%)
Sep 20, 2024 0.1265 0.1300 0.1265 0.1300 4,552 +0.00(+1.64%)
Sep 19, 2024 0.1255 0.1300 0.1253 0.1279 19,703 -0.01(-5.26%)
Sep 18, 2024 0.1323 0.1353 0.1300 0.1350 97,904 -0.00(-1.82%)
Sep 17, 2024 0.1340 0.1375 0.1295 0.1375 114,494 -0.00(-1.79%)
Sep 16, 2024 0.1250 0.1420 0.1110 0.1400 214,763 +0.00(+2.19%)
Sep 13, 2024 0.1260 0.1525 0.1260 0.1370 10,600 -0.01(-8.67%)
Sep 12, 2024 0.1500 0.1500 0.1275 0.1500 14,818 +0.00(+0.33%)
Sep 11, 2024 0.1500 0.1512 0.1367 0.1495 22,850 +0.02(+15.00%)
Sep 10, 2024 0.1350 0.1607 0.1275 0.1300 85,420 -0.00(-1.89%)
Sep 09, 2024 0.1580 0.1580 0.1325 0.1325 111,167 -0.01(-8.75%)
Sep 06, 2024 0.1541 0.1541 0.1417 0.1452 12,294 -0.01(-4.66%)
Sep 05, 2024 0.1406 0.1523 0.1406 0.1523 250 +0.01(+4.10%)
Sep 04, 2024 0.1500 0.1500 0.1463 0.1463 24,114 -0.00(-2.47%)
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.