Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dalrada Financial Corp (OP: DFCO )

0.1625 -0.0075 (-4.41%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 29, 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 (%)
Jan 29, 2021 0.4450 0.4560 0.4275 0.4400 409,500 +0.01(+3.29%)
Jan 28, 2021 0.3610 0.4270 0.3610 0.4260 456,501 +0.05(+13.60%)
Jan 27, 2021 0.3795 0.3990 0.3600 0.3750 692,347 -0.00(-1.19%)
Jan 26, 2021 0.3193 0.3800 0.3100 0.3795 716,506 +0.07(+22.82%)
Jan 25, 2021 0.2999 0.3200 0.2752 0.3090 726,615 +0.01(+4.75%)
Jan 22, 2021 0.2645 0.2950 0.2500 0.2950 472,900 +0.04(+18.00%)
Jan 21, 2021 0.2610 0.2640 0.2500 0.2500 247,384 -0.00(-1.54%)
Jan 20, 2021 0.2699 0.2699 0.2508 0.2539 111,786 -0.01(-2.35%)
Jan 19, 2021 0.2885 0.2885 0.2600 0.2600 241,500 -0.01(-1.89%)
Jan 15, 2021 0.2600 0.2700 0.2510 0.2650 327,900 +0.01(+5.58%)
Jan 14, 2021 0.2695 0.2695 0.2451 0.2510 338,380 -0.01(-3.46%)
Jan 13, 2021 0.2695 0.2700 0.2303 0.2600 361,882 +0.00(+0.39%)
Jan 12, 2021 0.2600 0.2868 0.2495 0.2590 270,435 -0.01(-4.07%)
Jan 11, 2021 0.2650 0.2896 0.2600 0.2700 196,064 -0.00(-1.24%)
Jan 08, 2021 0.2775 0.2950 0.2510 0.2734 165,700 -0.01(-2.36%)
Jan 07, 2021 0.2895 0.2898 0.2706 0.2800 80,034 -0.01(-3.25%)
Jan 06, 2021 0.2800 0.2894 0.2700 0.2894 75,393 +0.01(+5.01%)
Jan 05, 2021 0.2900 0.2900 0.2601 0.2756 85,028 -0.01(-2.96%)
Jan 04, 2021 0.3800 0.3800 0.2800 0.2840 338,889 -0.01(-3.73%)
Dec 31, 2020 0.2950 0.2950 0.2950 98,641 +0.01(+5.36%)
Dec 30, 2020 0.2875 0.3000 0.2800 0.2800 98,641 +0.00(+0.00%)
Dec 29, 2020 0.2710 0.3100 0.2520 0.2800 92,906 +0.00(+0.32%)
Dec 28, 2020 0.3240 0.3240 0.2555 0.2791 377,001 -0.01(-2.07%)
Dec 24, 2020 0.2725 0.3120 0.2599 0.2850 288,200 +0.03(+11.42%)
Dec 23, 2020 0.2400 0.2750 0.2300 0.2558 138,454 +0.03(+11.22%)
Dec 22, 2020 0.2000 0.2550 0.2000 0.2300 578,923 +0.03(+15.00%)
Dec 21, 2020 0.2300 0.2490 0.1810 0.2000 795,916 -0.02(-9.09%)
Dec 18, 2020 0.2380 0.2390 0.2001 0.2200 446,600 -0.01(-3.51%)
Dec 17, 2020 0.2580 0.2650 0.2011 0.2280 517,760 -0.01(-5.00%)
Dec 16, 2020 0.2200 0.2600 0.1710 0.2400 642,712 +0.02(+9.09%)
Dec 15, 2020 0.4100 0.4125 0.1910 0.2200 3,144,966 -0.15(-41.18%)
Dec 14, 2020 0.2600 0.3750 0.2500 0.3740 3,933,823 +0.13(+55.83%)
Dec 11, 2020 0.2000 0.2460 0.1600 0.2400 2,225,400 +0.05(+29.73%)
Dec 10, 2020 0.1500 0.2200 0.1381 0.1850 1,448,583 +0.04(+29.73%)
Dec 09, 2020 0.1500 0.1542 0.1350 0.1426 264,291 -0.00(-3.32%)
Dec 08, 2020 0.1450 0.1493 0.1350 0.1475 174,679 +0.01(+5.36%)
Dec 07, 2020 0.1400 0.1580 0.1100 0.1400 148,677 +0.03(+27.27%)
Dec 04, 2020 0.1450 0.1500 0.1100 0.1100 573,900 -0.03(-21.43%)
Dec 03, 2020 0.1600 0.2149 0.1350 0.1400 4,633,230 +0.03(+28.79%)
Dec 02, 2020 0.1001 0.1140 0.1000 0.1087 51,072 -0.00(-1.18%)
Dec 01, 2020 0.1048 0.1100 0.1002 0.1100 125,156 +0.01(+6.49%)
Nov 30, 2020 0.1100 0.1100 0.0976 0.1033 64,960 -0.01(-6.09%)
Nov 27, 2020 0.1125 0.1125 0.1075 0.1100 35,700 +0.00(+0.00%)
Nov 25, 2020 0.1050 0.1190 0.1050 0.1100 20,300 +0.01(+10.00%)
Nov 24, 2020 0.1150 0.1150 0.0950 0.1000 126,716 -0.01(-13.04%)
Nov 23, 2020 0.1250 0.1250 0.1028 0.1150 23,237 +0.01(+7.48%)
Nov 20, 2020 0.1110 0.1110 0.1070 0.1070 45,600 -0.00(-3.60%)
Nov 19, 2020 0.1150 0.1190 0.0910 0.1110 432,245 +0.01(+5.51%)
Nov 18, 2020 0.1175 0.1250 0.1050 0.1052 80,415 -0.02(-15.84%)
Nov 17, 2020 0.1200 0.1250 0.1100 0.1250 55,257 +0.01(+7.85%)
Nov 16, 2020 0.1195 0.1250 0.1051 0.1159 82,948 +0.00(+1.67%)
Nov 13, 2020 0.1150 0.1160 0.1051 0.1140 41,900 +0.01(+8.57%)
Nov 12, 2020 0.1170 0.1170 0.1050 0.1050 30,300 -0.01(-4.55%)
Nov 11, 2020 0.1200 0.1200 0.1100 0.1100 154,169 -0.01(-8.33%)
Nov 10, 2020 0.1200 0.1200 0.1200 0.1200 28,357 +0.00(+0.00%)
Nov 09, 2020 0.1162 0.1200 0.1117 0.1200 276,092 +0.00(+0.08%)
Nov 06, 2020 0.1193 0.1199 0.1120 0.1199 82,300 +0.01(+7.34%)
Nov 05, 2020 0.1191 0.1192 0.1117 0.1117 35,095 -0.00(-2.02%)
Nov 04, 2020 0.1196 0.1196 0.1112 0.1140 42,802 +0.00(+2.52%)
Nov 03, 2020 0.1196 0.1196 0.1112 0.1112 53,540 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.