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 (%)
Apr 30, 2014 0.2051 0.2150 0.2051 0.2100 83,200 +0.01(+2.44%)
Apr 29, 2014 0.2200 0.2400 0.2050 0.2050 140,881 -0.02(-6.82%)
Apr 28, 2014 0.2260 0.2400 0.2200 0.2200 49,500 -0.01(-4.35%)
Apr 25, 2014 0.2600 0.2600 0.2300 0.2300 133,300 -0.03(-12.21%)
Apr 24, 2014 0.2600 0.2620 0.2600 0.2620 10,650 -0.04(-12.67%)
Apr 23, 2014 0.3400 0.3400 0.2600 0.3000 166,200 -0.06(-16.67%)
Apr 22, 2014 0.3500 0.3600 0.3500 0.3600 86,909 +0.01(+2.86%)
Apr 21, 2014 0.4500 0.4500 0.3310 0.3500 51,830 -0.10(-22.22%)
Apr 17, 2014 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Apr 16, 2014 0.4600 0.5400 0.4600 0.4900 164,010 +0.04(+8.89%)
Apr 15, 2014 0.4180 0.4900 0.4180 0.4500 167,061 +0.02(+4.65%)
Apr 14, 2014 0.4600 0.6500 0.4300 0.4300 380,986 -0.03(-6.52%)
Apr 11, 2014 0.3380 0.4900 0.3310 0.4600 0 +0.12(+36.09%)
Apr 10, 2014 0.3250 0.3380 0.3250 0.3380 43,351 +0.02(+5.63%)
Apr 09, 2014 0.3199 0.3550 0.3100 0.3200 103,886 +0.00(+0.03%)
Apr 08, 2014 0.2800 0.3199 0.2800 0.3199 139,916 +0.05(+18.48%)
Apr 07, 2014 0.2500 0.3200 0.2500 0.2700 619,492 +0.02(+8.00%)
Apr 04, 2014 0.2550 0.2600 0.2500 0.2500 0 -0.00(-0.79%)
Apr 03, 2014 0.2550 0.2600 0.2450 0.2520 258,261 +0.00(+0.80%)
Apr 02, 2014 0.2600 0.2699 0.2500 0.2500 226,101 +0.00(+0.00%)
Apr 01, 2014 0.2000 0.2600 0.2000 0.2500 208,844 +0.03(+13.64%)
Mar 31, 2014 0.2600 0.2600 0.2200 0.2200 497,952 -0.02(-10.20%)
Mar 28, 2014 0.1700 0.2600 0.1690 0.2450 0 +0.09(+60.13%)
Mar 27, 2014 0.1200 0.1660 0.1200 0.1530 514,194 +0.03(+27.50%)
Mar 26, 2014 0.1200 0.1200 0.1200 0.1200 11,041 +0.01(+8.11%)
Mar 25, 2014 0.1000 0.1290 0.1000 0.1110 46,611 +0.03(+30.59%)
Mar 24, 2014 0.0850 0.0850 0.0850 0.0850 9,500 -0.01(-6.59%)
Mar 21, 2014 0.0910 0.0910 0.0910 0.0910 10,300 +0.01(+6.43%)
Mar 20, 2014 0.1050 0.1050 0.0855 0.0855 22,650 +0.00(+0.59%)
Mar 19, 2014 0.0850 0.0850 0.0850 0.0850 1,800 +0.00(+6.12%)
Mar 14, 2014 0.0801 0.0801 0.0801 0.0801 0 -0.02(-19.90%)
Mar 13, 2014 0.1150 0.1150 0.1000 0.1000 42,948 -0.02(-16.67%)
Mar 12, 2014 0.1200 0.1200 0.1200 0.1200 27,350 +0.02(+20.00%)
Mar 10, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 07, 2014 0.1030 0.1050 0.0950 0.0950 0 -0.05(-34.03%)
Mar 05, 2014 0.1440 0.1440 0.1440 0 +0.05(+51.58%)
Mar 04, 2014 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+3.26%)
Feb 28, 2014 0.0920 0.0920 0.0920 0 -0.01(-8.00%)
Feb 26, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 25, 2014 0.1000 0.1000 0.1000 0.1000 55,000 +0.00(+0.00%)
Feb 24, 2014 0.1000 0.1000 0.1000 0.1000 47,000 +0.00(+0.00%)
Feb 21, 2014 0.0800 0.1000 0.0800 0.1000 0 +0.02(+26.58%)
Feb 20, 2014 0.0990 0.0990 0.0790 0.0790 23,700 -0.02(-21.00%)
Feb 19, 2014 0.0900 0.1000 0.0900 0.1000 126,200 +0.03(+42.86%)
Feb 18, 2014 0.0700 0.0700 0.0700 0.0700 6,000 -0.01(-11.39%)
Feb 12, 2014 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Feb 07, 2014 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Feb 06, 2014 0.0790 0.0790 0.0790 0.0790 1,000 +0.00(+0.00%)
Feb 05, 2014 0.0700 0.0790 0.0601 0.0790 89,900 +0.01(+16.18%)
Jan 28, 2014 0.0680 0.0680 0.0680 0 +0.00(+6.58%)
Jan 27, 2014 0.0520 0.0638 0.0520 0.0638 75,136 -0.02(-19.24%)
Jan 23, 2014 0.0790 0.0790 0.0790 0 +0.01(+12.86%)
Jan 21, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jan 17, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 15, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jan 14, 2014 0.0500 0.0500 0.0500 0.0500 81,400 -0.01(-10.71%)
Jan 13, 2014 0.0560 0.0560 0.0560 0.0560 1,100 -0.02(-29.11%)
Jan 08, 2014 0.0790 0.0790 0.0790 0.0790 0 +0.03(+58.00%)
Jan 06, 2014 0.0500 0.0500 0.0500 0 +0.01(+38.89%)
Jan 03, 2014 0.0360 0.0360 0.0360 0.0360 0 +0.00(+2.56%)
Jan 02, 2014 0.0400 0.0400 0.0350 0.0351 76,250 -0.00(-12.25%)
Dec 31, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2013 0.0350 0.0400 0.0350 0.0400 30,500 +0.00(+14.29%)
Dec 27, 2013 0.0400 0.0400 0.0350 0.0350 0 -0.01(-12.72%)
Dec 26, 2013 0.0401 0.0401 0.0401 0.0401 5,750 +0.00(+0.25%)
Dec 24, 2013 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Dec 23, 2013 0.0400 0.0500 0.0300 0.0400 117,555 -0.01(-20.00%)
Dec 20, 2013 0.0450 0.0600 0.0450 0.0500 0 -0.01(-11.03%)
Dec 18, 2013 0.0562 0.0562 0.0562 0 +0.01(+12.40%)
Dec 17, 2013 0.0500 0.0600 0.0500 0.0500 62,260 -0.02(-28.57%)
Dec 13, 2013 0.0700 0.0700 0.0700 0 -0.00(-2.78%)
Dec 12, 2013 0.0720 0.0720 0.0720 0.0720 500 -0.01(-10.00%)
Dec 11, 2013 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Dec 10, 2013 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+12.68%)
Dec 09, 2013 0.0700 0.0710 0.0700 0.0710 4,500 +0.00(+1.43%)
Dec 06, 2013 0.0800 0.0800 0.0700 0.0700 31,500 -0.03(-26.47%)
Dec 05, 2013 0.0800 0.0952 0.0800 0.0952 5,200 +0.02(+19.00%)
Dec 04, 2013 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Dec 03, 2013 0.0800 0.0800 0.0800 0.0800 2,814 -0.00(-4.53%)
Dec 02, 2013 0.0750 0.0990 0.0750 0.0838 21,400 -0.00(-1.41%)
Nov 27, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 26, 2013 0.0935 0.0935 0.0850 0.0850 19,200 -0.00(-5.56%)
Nov 21, 2013 0.0900 0.0900 0.0900 0 +0.01(+9.76%)
Nov 19, 2013 0.0820 0.0820 0.0820 0 +0.00(+0.00%)
Nov 18, 2013 0.0850 0.0850 0.0820 0.0820 11,167 +0.00(+1.23%)
Nov 15, 2013 0.0810 0.0810 0.0810 0.0810 1,600 +0.00(+1.25%)
Nov 14, 2013 0.0910 0.0910 0.0800 0.0800 36,000 -0.01(-11.11%)
Nov 12, 2013 0.0900 0.0900 0.0900 0.0900 9,500 +0.01(+11.11%)
Nov 08, 2013 0.0810 0.0810 0.0810 0 -0.00(-0.74%)
Nov 06, 2013 0.0816 0.0816 0.0816 0 +0.00(+2.13%)
Nov 04, 2013 0.0799 0.0799 0.0799 0 -0.01(-11.22%)
Oct 31, 2013 0.0900 0.0900 0.0900 0 -0.01(-8.16%)
Oct 28, 2013 0.0980 0.0980 0.0980 0 +0.01(+8.89%)
Oct 23, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 17, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 14, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Oct 11, 2013 0.0900 0.1000 0.0900 0.1000 46,500 +0.02(+25.00%)
Oct 07, 2013 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 01, 2013 0.0900 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 27, 2013 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Sep 26, 2013 0.1000 0.1000 0.1000 0.1000 15,556 +0.00(+0.00%)
Sep 25, 2013 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Sep 24, 2013 0.1000 0.1000 0.1000 0.1000 23,000 -0.00(-4.76%)
Sep 23, 2013 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Sep 20, 2013 0.1050 0.1050 0.1050 0.1050 620 +0.00(+0.00%)
Sep 19, 2013 0.1050 0.1050 0.1050 0.1050 3,900 +0.00(+0.00%)
Sep 18, 2013 0.1050 0.1050 0.1050 0.1050 3,700 -0.02(-17.97%)
Sep 13, 2013 0.1280 0.1280 0.1280 0 +0.02(+16.36%)
Sep 12, 2013 0.1000 0.1100 0.1000 0.1100 10,200 +0.00(+0.00%)
Sep 10, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 09, 2013 0.1100 0.1200 0.1100 0.1100 16,400 -0.01(-8.33%)
Sep 06, 2013 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Sep 05, 2013 0.1250 0.1250 0.1200 0.1200 6,500 -0.01(-4.00%)
Sep 04, 2013 0.1250 0.1250 0.1000 0.1250 61,440 +0.01(+13.64%)
Sep 03, 2013 0.1100 0.1100 0.1100 0.1100 1,453 -0.02(-15.38%)
Aug 30, 2013 0.1200 0.1300 0.1200 0.1300 32,906 +0.00(+0.00%)
Aug 29, 2013 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Aug 26, 2013 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 21, 2013 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Aug 15, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 12, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 08, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 07, 2013 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Aug 06, 2013 0.1400 0.1400 0.1400 0.1400 210 +0.00(+0.00%)
Aug 05, 2013 0.1300 0.1400 0.1300 0.1400 12,000 +0.00(+0.00%)
Aug 02, 2013 0.1400 0.1400 0.1400 0.1400 10,000 +0.02(+16.67%)
Aug 01, 2013 0.1300 0.1400 0.1000 0.1200 36,000 +0.04(+48.15%)
Jul 24, 2013 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Jul 23, 2013 0.0900 0.0900 0.0810 0.0810 18,500 -0.01(-10.00%)
Jul 22, 2013 0.1050 0.1050 0.0810 0.0900 64,190 -0.01(-14.29%)
Jul 19, 2013 0.1050 0.1050 0.1050 0.1050 200 -0.03(-19.23%)
Jul 18, 2013 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Jul 17, 2013 0.1050 0.1300 0.1050 0.1300 3,750 +0.03(+29.87%)
Jul 16, 2013 0.1001 0.1001 0.1001 0.1001 6,500 +0.00(+0.00%)
Jul 15, 2013 0.1300 0.1300 0.1001 0.1001 1,200 -0.03(-23.00%)
Jul 10, 2013 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 08, 2013 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 05, 2013 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Jul 03, 2013 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Jul 02, 2013 0.1200 0.1200 0.1200 0.1200 750 -0.01(-7.69%)
Jun 28, 2013 0.1300 0.1300 0.1300 0 -0.00(-3.63%)
Jun 26, 2013 0.1349 0.1349 0.1349 0 +0.01(+12.42%)
Jun 25, 2013 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jun 24, 2013 0.1200 0.1200 0.0900 0.1200 93,750 -0.01(-4.00%)
Jun 21, 2013 0.1800 0.1800 0.1000 0.1250 267,971 -0.04(-21.88%)
Jun 20, 2013 0.1870 0.1870 0.1600 0.1600 12,700 -0.02(-11.11%)
Jun 18, 2013 0.1800 0.1800 0.1800 0 +0.00(+1.12%)
Jun 14, 2013 0.1780 0.1780 0.1780 0 +0.02(+11.25%)
Jun 13, 2013 0.1280 0.1600 0.1280 0.1600 7,122 -0.01(-5.88%)
Jun 12, 2013 0.1650 0.1700 0.1650 0.1700 11,200 +0.01(+6.25%)
Jun 05, 2013 0.1600 0.1600 0.1600 0.1600 0 -0.02(-10.61%)
May 29, 2013 0.1790 0.1790 0.1790 0 +0.02(+11.87%)
May 28, 2013 0.1510 0.1600 0.1510 0.1600 8,100 +0.00(+0.00%)
May 24, 2013 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
May 23, 2013 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+9.27%)
May 21, 2013 0.1510 0.1510 0.1510 0 -0.00(-0.33%)
May 20, 2013 0.1516 0.1516 0.1515 0.1515 9,200 -0.01(-5.31%)
May 17, 2013 0.1800 0.1800 0.1530 0.1600 20,450 -0.02(-12.33%)
May 14, 2013 0.1825 0.1825 0.1825 0 +0.00(+0.00%)
May 07, 2013 0.1825 0.1825 0.1825 0.1825 0 +0.02(+14.06%)
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.