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 28, 2016 0.1000 0.1000 0.1000 0 -0.00(-3.01%)
Apr 27, 2016 0.1000 0.1031 0.1000 0.1031 35,550 +0.01(+5.20%)
Apr 25, 2016 0.0980 0.0980 0.0980 0 +0.01(+15.29%)
Apr 22, 2016 0.0850 0.0850 0.0850 0.0850 2,500 +0.00(+0.00%)
Apr 21, 2016 0.0850 0.0850 0.0850 0.0850 7,000 -0.00(-5.56%)
Apr 20, 2016 0.0850 0.0900 0.0850 0.0900 6,000 +0.00(+0.00%)
Apr 19, 2016 0.0810 0.0900 0.0810 0.0900 45,437 -0.01(-12.71%)
Apr 18, 2016 0.1408 0.1500 0.0800 0.1031 67,900 +0.00(+3.00%)
Apr 15, 2016 0.1001 0.1001 0.1001 0.1001 1,900 +0.03(+43.00%)
Apr 11, 2016 0.0700 0.0700 0.0700 0 +0.02(+39.72%)
Apr 07, 2016 0.0501 0.0501 0.0501 0 -0.04(-44.95%)
Apr 01, 2016 0.0910 0.0910 0.0910 0 -0.03(-24.17%)
Mar 24, 2016 0.1200 0.1200 0.1200 0 +0.04(+49.81%)
Mar 23, 2016 0.0801 0.0801 0.0801 0.0801 1,000 -0.01(-11.98%)
Mar 22, 2016 0.0900 0.1000 0.0900 0.0910 80,000 -0.01(-9.00%)
Mar 21, 2016 0.1000 0.1000 0.1000 0.1000 5,000 -0.03(-25.37%)
Mar 18, 2016 0.1350 0.1350 0.1340 0.1340 12,700 +0.03(+34.00%)
Mar 11, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 10, 2016 0.1000 0.1000 0.1000 0.1000 2,800 +0.01(+11.11%)
Mar 04, 2016 0.0900 0.0900 0.0900 0 -0.05(-35.16%)
Feb 24, 2016 0.1388 0.1388 0.1388 0 -0.00(-0.86%)
Feb 12, 2016 0.1400 0.1400 0.1400 0 -0.01(-5.91%)
Feb 10, 2016 0.1488 0.1488 0.1488 0 +0.06(+65.33%)
Feb 08, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 04, 2016 0.1000 0.1000 0.1000 0 -0.01(-5.21%)
Feb 02, 2016 0.1055 0.1055 0.1055 0 +0.00(+0.00%)
Jan 29, 2016 0.1055 0.1055 0.1055 0 -0.01(-4.95%)
Jan 28, 2016 0.1178 0.1178 0.1110 0.1110 600 +0.00(+0.91%)
Jan 22, 2016 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jan 21, 2016 0.1300 0.1300 0.1300 0.1300 7,450 +0.01(+8.33%)
Jan 20, 2016 0.1200 0.1200 0.1200 0.1200 500 +0.02(+17.65%)
Jan 19, 2016 0.1200 0.1700 0.1020 0.1020 14,500 +0.00(+0.00%)
Jan 14, 2016 0.1020 0.1020 0.1020 0 -0.04(-26.57%)
Jan 13, 2016 0.1013 0.1389 0.1013 0.1389 47,219 -0.02(-13.19%)
Jan 07, 2016 0.1600 0.1600 0.1600 0 +0.04(+33.33%)
Jan 05, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Dec 31, 2015 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
Dec 29, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 28, 2015 0.1100 0.1500 0.1000 0.1500 32,120 +0.04(+36.36%)
Dec 24, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 23, 2015 0.1000 0.1100 0.1000 0.1100 7,980 +0.01(+7.53%)
Dec 17, 2015 0.1023 0.1023 0.1023 0 -0.06(-38.00%)
Dec 16, 2015 0.1650 0.1650 0.1650 0.1650 200 +0.06(+62.88%)
Dec 15, 2015 0.1013 0.1013 0.1013 0.1013 10,000 +0.00(+0.00%)
Dec 14, 2015 0.1013 0.1013 0.1013 0.1013 5,000 -0.06(-36.69%)
Dec 10, 2015 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 07, 2015 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Dec 01, 2015 0.1850 0.1850 0.1850 0 -0.01(-3.39%)
Nov 19, 2015 0.1915 0.1915 0.1915 102 +0.01(+3.51%)
Nov 16, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Nov 13, 2015 0.1850 0.1850 0.1850 0.1850 1,600 -0.01(-7.04%)
Nov 10, 2015 0.1990 0.1990 0.1990 0 +0.01(+7.57%)
Nov 06, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Nov 05, 2015 0.1850 0.1850 0.1850 0.1850 500 -0.01(-2.63%)
Nov 04, 2015 0.1900 0.1900 0.1900 0.1900 8,600 +0.01(+2.70%)
Nov 02, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 29, 2015 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Oct 28, 2015 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
Oct 27, 2015 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Oct 22, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 20, 2015 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Oct 16, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 15, 2015 0.1900 0.1900 0.1900 0.1900 400 +0.00(+2.43%)
Oct 13, 2015 0.1855 0.1855 0.1855 0 +0.00(+0.27%)
Oct 12, 2015 0.1850 0.1850 0.1850 0.1850 7,000 +0.00(+0.00%)
Oct 06, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 01, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 29, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Sep 21, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 18, 2015 0.2000 0.2000 0.2000 0.2000 40,000 +0.02(+8.11%)
Sep 17, 2015 0.1850 0.1850 0.1850 0.1850 800 -0.01(-2.63%)
Sep 14, 2015 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Sep 11, 2015 0.1850 0.1850 0.1850 0.1850 18,060 -0.01(-2.63%)
Sep 09, 2015 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Sep 04, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 03, 2015 0.1850 0.1850 0.1850 0.1850 1,500 -0.01(-2.63%)
Sep 01, 2015 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Aug 31, 2015 0.1900 0.1900 0.1850 0.1850 4,769 -0.01(-2.63%)
Aug 28, 2015 0.1950 0.1950 0.1900 0.1900 4,081 +0.04(+25.83%)
Aug 27, 2015 0.1500 0.1950 0.1500 0.1510 75,350 -0.02(-11.18%)
Aug 25, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 24, 2015 0.1700 0.2000 0.1700 0.1700 20,200 -0.02(-10.99%)
Aug 19, 2015 0.1910 0.1910 0.1910 0 -0.01(-4.50%)
Aug 17, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 14, 2015 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Aug 13, 2015 0.2000 0.2000 0.2000 0.2000 16,000 +0.00(+0.50%)
Aug 12, 2015 0.1980 0.1990 0.1980 0.1990 41,000 +0.01(+6.99%)
Aug 04, 2015 0.1860 0.1860 0.1860 0 -0.01(-3.13%)
Jul 30, 2015 0.1920 0.1920 0.1920 0 +0.01(+6.67%)
Jul 28, 2015 0.1800 0.1800 0.1800 0 -0.01(-6.25%)
Jul 27, 2015 0.1916 0.1920 0.1916 0.1920 25,000 +0.00(+0.00%)
Jul 24, 2015 0.1920 0.1920 0.1900 0.1920 3,670 +0.01(+3.78%)
Jul 22, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 21, 2015 0.1850 0.1850 0.1850 0.1850 50,000 +0.00(+0.00%)
Jul 17, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 16, 2015 0.1800 0.1990 0.1800 0.1850 15,745 +0.00(+0.00%)
Jul 15, 2015 0.1850 0.1850 0.1850 0.1850 50,000 -0.01(-7.04%)
Jul 13, 2015 0.1990 0.1990 0.1990 0 +0.01(+7.57%)
Jul 10, 2015 0.1851 0.2000 0.1830 0.1850 368,539 -0.01(-5.61%)
Jul 09, 2015 0.1960 0.1960 0.1960 0.1960 21,757 -0.00(-1.01%)
Jul 08, 2015 0.1970 0.1980 0.1970 0.1980 72,000 +0.00(+0.00%)
Jul 07, 2015 0.1980 0.1980 0.1980 0.1980 127,235 +0.00(+0.00%)
Jul 06, 2015 0.1860 0.1980 0.1859 0.1980 30,200 -0.02(-7.48%)
Jul 02, 2015 0.2140 0.2140 0.2140 0 -0.00(-0.93%)
Jul 01, 2015 0.2140 0.2160 0.2140 0.2160 26,000 -0.00(-1.82%)
Jun 30, 2015 0.2099 0.2200 0.2090 0.2200 277,148 +0.01(+4.81%)
Jun 29, 2015 0.2200 0.2290 0.1857 0.2099 36,230 -0.01(-4.16%)
Jun 26, 2015 0.2190 0.2190 0.2190 0.2190 4,000 +0.00(+0.00%)
Jun 25, 2015 0.2190 0.2190 0.2190 0.2190 1,000 +0.00(+0.00%)
Jun 24, 2015 0.2000 0.2190 0.2000 0.2190 39,328 +0.01(+6.83%)
Jun 23, 2015 0.2050 0.2100 0.2000 0.2050 67,400 -0.01(-2.38%)
Jun 22, 2015 0.2100 0.2100 0.2100 0.2100 61,822 +0.00(+0.00%)
Jun 19, 2015 0.2101 0.2345 0.2000 0.2100 73,102 -0.02(-10.49%)
Jun 18, 2015 0.2102 0.2346 0.2102 0.2346 10,915 -0.00(-0.04%)
Jun 17, 2015 0.2101 0.2347 0.2101 0.2347 6,900 -0.00(-0.09%)
Jun 11, 2015 0.2349 0.2349 0.2349 0 +0.02(+9.26%)
Jun 10, 2015 0.2148 0.2150 0.2148 0.2150 8,000 +0.00(+0.09%)
Jun 09, 2015 0.2148 0.2148 0.2148 0.2148 2,000 -0.00(-0.09%)
Jun 08, 2015 0.2150 0.2150 0.2150 0.2150 14,800 -0.02(-9.17%)
Jun 04, 2015 0.2367 0.2367 0.2367 0 -0.00(-0.04%)
Jun 03, 2015 0.2100 0.2368 0.2100 0.2368 600 +0.03(+12.76%)
Jun 01, 2015 0.2100 0.2100 0.2100 0 -0.00(-0.05%)
May 28, 2015 0.2101 0.2101 0.2101 0 -0.03(-12.09%)
May 27, 2015 0.2300 0.2390 0.2200 0.2390 162,750 +0.01(+3.91%)
May 26, 2015 0.2200 0.2348 0.2200 0.2300 66,248 +0.02(+6.98%)
May 22, 2015 0.2150 0.2150 0.2150 0 +0.01(+7.45%)
May 21, 2015 0.2350 0.2350 0.2001 0.2001 1,712 -0.02(-9.05%)
May 20, 2015 0.2200 0.2200 0.2200 0.2200 57,315 +0.01(+4.76%)
May 19, 2015 0.2101 0.2200 0.2100 0.2100 10,500 -0.00(-0.05%)
May 18, 2015 0.2101 0.2101 0.2101 0.2101 2,500 +0.00(+0.00%)
May 15, 2015 0.2101 0.2101 0.2101 0.2101 4,000 +0.00(+0.00%)
May 14, 2015 0.2100 0.2101 0.2100 0.2101 70,700 +0.01(+5.00%)
May 12, 2015 0.2001 0.2001 0.2001 0 -0.01(-4.71%)
May 11, 2015 0.2101 0.2101 0.2100 0.2100 20,000 -0.02(-10.22%)
May 08, 2015 0.2200 0.2339 0.2200 0.2339 10,500 +0.01(+3.09%)
May 07, 2015 0.2201 0.2269 0.2200 0.2269 14,773 +0.00(+0.84%)
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.