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 )

0.1890 +0.0265 (+16.31%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 30, 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 (%)
Jun 29, 2018 0.0234 0.0234 0.0211 0.0211 7,342 +0.00(+0.72%)
Jun 28, 2018 0.0250 0.0260 0.0209 0.0209 524,899 -0.01(-23.82%)
Jun 27, 2018 0.0241 0.0275 0.0220 0.0275 776,000 +0.00(+8.70%)
Jun 26, 2018 0.0260 0.0264 0.0250 0.0253 60,000 -0.00(-4.53%)
Jun 25, 2018 0.0245 0.0265 0.0222 0.0265 385,000 +0.01(+26.19%)
Jun 22, 2018 0.0205 0.0210 0.0183 0.0210 194,999 +0.00(+16.02%)
Jun 21, 2018 0.0200 0.0200 0.0181 0.0181 26,000 -0.00(-12.98%)
Jun 20, 2018 0.0230 0.0240 0.0206 0.0208 187,003 -0.00(-7.76%)
Jun 19, 2018 0.0248 0.0253 0.0200 0.0226 596,835 +0.00(+2.50%)
Jun 18, 2018 0.0209 0.0250 0.0209 0.0220 1,731,411 +0.00(+5.26%)
Jun 15, 2018 0.0199 0.0209 0.0199 0.0209 569,076 +0.00(+5.03%)
Jun 14, 2018 0.0182 0.0199 0.0182 0.0199 5,099 +0.00(+0.00%)
Jun 13, 2018 0.0171 0.0199 0.0170 0.0199 90,200 +0.00(+0.00%)
Jun 12, 2018 0.0174 0.0199 0.0174 0.0199 31,040 +0.00(+14.37%)
Jun 11, 2018 0.0171 0.0174 0.0170 0.0174 201,400 -0.00(-12.56%)
Jun 08, 2018 0.0199 0.0199 0.0199 0.0199 75,001 -0.00(-7.31%)
Jun 07, 2018 0.0199 0.0220 0.0199 0.0215 263,125 +0.00(+7.89%)
Jun 06, 2018 0.0199 0.0199 0.0199 0.0199 11,375 -0.00(-7.44%)
Jun 04, 2018 0.0215 0.0215 0.0215 13 +0.00(+0.00%)
Jun 01, 2018 0.0195 0.0215 0.0194 0.0215 1,040,309 +0.00(+4.88%)
May 31, 2018 0.0190 0.0205 0.0188 0.0205 227,634 +0.00(+10.81%)
May 30, 2018 0.0184 0.0188 0.0172 0.0185 336,752 +0.00(+0.54%)
May 29, 2018 0.0190 0.0190 0.0178 0.0184 229,673 -0.00(-5.64%)
May 25, 2018 0.0195 0.0195 0.0195 0 -0.00(-4.41%)
May 24, 2018 0.0189 0.0204 0.0175 0.0204 415,000 +0.00(+7.94%)
May 23, 2018 0.0186 0.0190 0.0160 0.0189 545,100 -0.00(-0.53%)
May 22, 2018 0.0175 0.0195 0.0175 0.0190 353,500 -0.00(-5.00%)
May 18, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 17, 2018 0.0224 0.0230 0.0186 0.0200 61,745 +0.00(+8.70%)
May 16, 2018 0.0151 0.0240 0.0151 0.0184 5,200 -0.01(-22.69%)
May 15, 2018 0.0238 0.0238 0.0238 0.0238 2,050 -0.00(-2.86%)
May 11, 2018 0.0245 0.0245 0.0245 1 +0.00(+0.00%)
May 10, 2018 0.0221 0.0245 0.0150 0.0245 340,000 +0.00(+2.08%)
May 09, 2018 0.0232 0.0245 0.0230 0.0240 40,771 -0.00(-2.04%)
May 08, 2018 0.0230 0.0245 0.0230 0.0245 1,000 +0.00(+0.00%)
May 07, 2018 0.0229 0.0245 0.0229 0.0245 418,615 +0.00(+6.52%)
May 04, 2018 0.0230 0.0230 0.0230 0.0230 1,000 +0.00(+2.40%)
May 03, 2018 0.0201 0.0230 0.0200 0.0225 147,084 -0.00(-0.18%)
May 02, 2018 0.0180 0.0225 0.0171 0.0225 200,100 +0.00(+17.19%)
May 01, 2018 0.0192 0.0192 0.0192 0.0192 40,000 -0.00(-0.31%)
Apr 30, 2018 0.0186 0.0193 0.0180 0.0193 76,751 -0.00(-9.02%)
Apr 27, 2018 0.0216 0.0224 0.0195 0.0212 601,133 -0.00(-5.91%)
Apr 26, 2018 0.0190 0.0225 0.0189 0.0225 1,141,185 +0.00(+12.50%)
Apr 25, 2018 0.0230 0.0230 0.0191 0.0200 1,249,282 -0.00(-4.76%)
Apr 24, 2018 0.0171 0.0230 0.0171 0.0210 801,000 +0.00(+7.14%)
Apr 23, 2018 0.0201 0.0233 0.0181 0.0196 899,101 -0.00(-10.50%)
Apr 20, 2018 0.0179 0.0234 0.0179 0.0219 3,150,358 +0.00(+12.89%)
Apr 19, 2018 0.0199 0.0240 0.0144 0.0194 631,196 -0.00(-15.28%)
Apr 18, 2018 0.0234 0.0259 0.0175 0.0229 586,485 +0.00(+6.17%)
Apr 17, 2018 0.0230 0.0240 0.0216 0.0216 264,700 -0.00(-8.21%)
Apr 16, 2018 0.0203 0.0235 0.0203 0.0235 395,364 +0.00(+6.33%)
Apr 13, 2018 0.0245 0.0268 0.0196 0.0221 386,012 -0.00(-18.15%)
Apr 12, 2018 0.0275 0.0275 0.0236 0.0270 206,340 +0.00(+3.85%)
Apr 11, 2018 0.0262 0.0262 0.0200 0.0260 831,940 -0.00(-8.77%)
Apr 10, 2018 0.0257 0.0295 0.0185 0.0285 1,966,206 +0.00(+8.61%)
Apr 09, 2018 0.0260 0.0290 0.0230 0.0262 883,723 -0.00(-6.95%)
Apr 06, 2018 0.0259 0.0282 0.0225 0.0282 1,405,500 +0.01(+21.55%)
Apr 05, 2018 0.0220 0.0234 0.0211 0.0232 77,002 +0.00(+7.96%)
Apr 04, 2018 0.0248 0.0260 0.0211 0.0215 295,267 -0.00(-14.04%)
Apr 03, 2018 0.0244 0.0250 0.0200 0.0250 429,836 +0.01(+25.00%)
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.