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 (%)
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%)
Nov 02, 2020 0.1188 0.1200 0.1112 0.1112 81,047 -0.01(-5.28%)
Oct 30, 2020 0.1180 0.1180 0.1101 0.1174 27,900 +0.01(+4.73%)
Oct 29, 2020 0.1188 0.1200 0.1120 0.1121 146,487 -0.00(-2.86%)
Oct 28, 2020 0.1095 0.1197 0.1049 0.1154 307,576 +0.01(+5.39%)
Oct 27, 2020 0.1040 0.1095 0.0975 0.1095 38,505 +0.01(+5.39%)
Oct 26, 2020 0.1000 0.1125 0.0720 0.1039 238,357 +0.01(+11.12%)
Oct 23, 2020 0.0950 0.1000 0.0870 0.0935 27,000 -0.00(-1.58%)
Oct 22, 2020 0.1090 0.1090 0.0871 0.0950 50,888 -0.00(-4.52%)
Oct 21, 2020 0.0901 0.0995 0.0870 0.0995 143,700 -0.00(-0.50%)
Oct 20, 2020 0.1098 0.1098 0.0880 0.1000 124,426 +0.00(+3.41%)
Oct 19, 2020 0.0885 0.1145 0.0885 0.0967 76,555 -0.00(-3.30%)
Oct 16, 2020 0.1150 0.1150 0.0881 0.1000 25,400 -0.01(-12.82%)
Oct 15, 2020 0.1149 0.1149 0.1147 0.1147 2,000 +0.01(+14.70%)
Oct 14, 2020 0.1150 0.1150 0.0941 0.1000 62,820 -0.01(-9.09%)
Oct 13, 2020 0.1049 0.1100 0.1049 0.1100 117,067 +0.01(+11.11%)
Oct 12, 2020 0.1049 0.1049 0.0885 0.0990 19,491 -0.01(-5.62%)
Oct 09, 2020 0.1049 0.1049 0.1049 0.1049 800 +0.00(+2.84%)
Oct 08, 2020 0.1050 0.1050 0.1020 0.1020 8,790 -0.00(-2.76%)
Oct 07, 2020 0.1048 0.1049 0.0950 0.1049 112,592 +0.00(+4.90%)
Oct 06, 2020 0.0900 0.1000 0.0900 0.1000 12,582 +0.01(+13.64%)
Oct 05, 2020 0.0950 0.1000 0.0880 0.0880 203,204 -0.01(-12.00%)
Oct 02, 2020 0.1000 0.1000 0.0900 0.1000 67,700 +0.01(+11.11%)
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.