Skip to main content

Dalrada Financial Corp (OP: DFCO )

0.0662 +0.0037 (+5.92%)
Streaming Delayed Price Updated: 12:49 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.