Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Dais Corp (OP: DLYT )

0.0073 UNCHANGED
Last Price Updated: 11:58 AM EDT, May 8, 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 (%)
Mar 29, 2019 0.0052 0.0052 0.0042 0.0042 319,500 -0.00(-16.00%)
Mar 28, 2019 0.0041 0.0050 0.0041 0.0050 510,388 +0.00(+25.00%)
Mar 27, 2019 0.0041 0.0041 0.0031 0.0040 2,026,911 -0.00(-6.98%)
Mar 26, 2019 0.0050 0.0050 0.0040 0.0043 1,238,062 -0.00(-14.00%)
Mar 25, 2019 0.0054 0.0060 0.0050 0.0050 753,520 +0.00(+0.00%)
Mar 22, 2019 0.0054 0.0068 0.0050 0.0050 1,099,900 -0.00(-15.25%)
Mar 21, 2019 0.0060 0.0060 0.0056 0.0059 95,000 -0.00(-11.94%)
Mar 20, 2019 0.0060 0.0069 0.0060 0.0067 1,083,716 -0.00(-4.29%)
Mar 19, 2019 0.0055 0.0074 0.0055 0.0070 1,547,000 +0.00(+16.67%)
Mar 18, 2019 0.0062 0.0065 0.0057 0.0060 1,100,101 -0.00(-7.69%)
Mar 15, 2019 0.0052 0.0069 0.0050 0.0065 1,409,500 +0.00(+18.18%)
Mar 14, 2019 0.0059 0.0060 0.0055 0.0055 451,001 +0.00(+0.00%)
Mar 13, 2019 0.0055 0.0060 0.0050 0.0055 804,001 -0.00(-6.78%)
Mar 12, 2019 0.0060 0.0060 0.0040 0.0059 556,500 +0.00(+18.00%)
Mar 11, 2019 0.0055 0.0055 0.0049 0.0050 487,853 -0.00(-9.09%)
Mar 08, 2019 0.0055 0.0055 0.0040 0.0055 622,000 +0.00(+10.00%)
Mar 07, 2019 0.0064 0.0064 0.0050 0.0050 619,695 -0.00(-23.08%)
Mar 06, 2019 0.0070 0.0075 0.0065 0.0065 194,000 +0.00(+8.33%)
Mar 05, 2019 0.0065 0.0069 0.0058 0.0060 996,479 +0.00(+9.09%)
Mar 04, 2019 0.0110 0.0110 0.0055 0.0055 3,959,407 -0.00(-35.29%)
Mar 01, 2019 0.0080 0.0085 0.0080 0.0085 112,000 +0.00(+11.84%)
Feb 28, 2019 0.0120 0.0120 0.0076 0.0076 510,600 -0.00(-6.17%)
Feb 27, 2019 0.0090 0.0090 0.0081 0.0081 242,073 -0.00(-26.36%)
Feb 26, 2019 0.0088 0.0126 0.0088 0.0110 601,825 +0.00(+10.00%)
Feb 25, 2019 0.0076 0.0100 0.0076 0.0100 97,500 +0.00(+0.00%)
Feb 22, 2019 0.0088 0.0100 0.0088 0.0100 3,300 +0.00(+1.01%)
Feb 21, 2019 0.0099 0.0099 0.0099 0.0099 21,003 +0.00(+32.00%)
Feb 20, 2019 0.0080 0.0080 0.0075 0.0075 277,977 -0.00(-6.25%)
Feb 19, 2019 0.0089 0.0090 0.0078 0.0080 358,300 +0.00(+11.11%)
Feb 15, 2019 0.0073 0.0081 0.0070 0.0072 618,200 -0.00(-7.69%)
Feb 14, 2019 0.0119 0.0120 0.0078 0.0078 195,561 -0.00(-2.50%)
Feb 13, 2019 0.0106 0.0106 0.0076 0.0080 137,876 -0.00(-24.53%)
Feb 12, 2019 0.0102 0.0106 0.0090 0.0106 217,066 -0.00(-15.87%)
Feb 08, 2019 0.0126 0.0126 0.0126 0 -0.00(-10.00%)
Feb 07, 2019 0.0091 0.0179 0.0091 0.0140 60,050 +0.00(+27.27%)
Feb 06, 2019 0.0120 0.0125 0.0091 0.0110 33,214 -0.00(-8.33%)
Feb 05, 2019 0.0120 0.0120 0.0120 0.0120 20,000 -0.00(-14.29%)
Feb 04, 2019 0.0140 0.0140 0.0140 0.0140 55,779 +0.00(+33.33%)
Feb 01, 2019 0.0109 0.0110 0.0100 0.0105 116,300 +0.00(+0.00%)
Jan 31, 2019 0.0120 0.0120 0.0091 0.0105 374,800 -0.00(-0.94%)
Jan 30, 2019 0.0170 0.0170 0.0106 0.0106 381,813 -0.01(-43.01%)
Jan 29, 2019 0.0210 0.0210 0.0165 0.0186 507,500 +0.00(+6.29%)
Jan 28, 2019 0.0206 0.0206 0.0160 0.0175 315,000 -0.01(-30.00%)
Jan 24, 2019 0.0250 0.0250 0.0250 0 -0.00(-10.71%)
Jan 23, 2019 0.0280 0.0280 0.0280 0.0280 6,000 +0.00(+0.00%)
Jan 22, 2019 0.0200 0.0280 0.0200 0.0280 9,500 -0.00(-6.67%)
Jan 10, 2019 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Jan 09, 2019 0.0290 0.0300 0.0200 0.0200 6,600 -0.01(-31.03%)
Jan 08, 2019 0.0290 0.0290 0.0200 0.0290 275,500 +0.01(+61.11%)
Jan 07, 2019 0.0180 0.0180 0.0180 0.0180 908 -0.01(-22.41%)
Jan 04, 2019 0.0200 0.0245 0.0200 0.0232 26,500 +0.00(+16.00%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.