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, 2019 0.0045 0.0049 0.0041 0.0041 1,704,524 +0.00(+0.00%)
Apr 29, 2019 0.0050 0.0050 0.0041 0.0041 1,439,808 -0.00(-22.64%)
Apr 26, 2019 0.0044 0.0053 0.0044 0.0053 1,220,000 +0.00(+32.50%)
Apr 25, 2019 0.0044 0.0044 0.0040 0.0040 4,495,258 -0.00(-11.11%)
Apr 24, 2019 0.0049 0.0049 0.0041 0.0045 1,577,144 -0.00(-4.26%)
Apr 23, 2019 0.0041 0.0054 0.0040 0.0047 4,362,089 +0.00(+4.44%)
Apr 22, 2019 0.0037 0.0046 0.0037 0.0045 2,644,600 -0.00(-8.16%)
Apr 18, 2019 0.0037 0.0049 0.0036 0.0049 1,498,700 +0.00(+4.26%)
Apr 17, 2019 0.0050 0.0054 0.0047 0.0047 702,844 -0.00(-6.00%)
Apr 16, 2019 0.0056 0.0070 0.0045 0.0050 814,153 -0.00(-10.71%)
Apr 15, 2019 0.0060 0.0060 0.0040 0.0056 420,895 -0.00(-6.67%)
Apr 12, 2019 0.0078 0.0079 0.0052 0.0060 757,000 -0.00(-6.25%)
Apr 11, 2019 0.0061 0.0083 0.0046 0.0064 5,163,183 +0.00(+28.00%)
Apr 10, 2019 0.0054 0.0054 0.0050 0.0050 144,500 -0.00(-3.85%)
Apr 08, 2019 0.0052 0.0052 0.0052 0 +0.00(+4.00%)
Apr 05, 2019 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+0.00%)
Apr 04, 2019 0.0047 0.0050 0.0047 0.0050 63,499 +0.00(+0.00%)
Apr 03, 2019 0.0044 0.0050 0.0044 0.0050 560,000 +0.00(+11.11%)
Apr 02, 2019 0.0047 0.0047 0.0044 0.0045 220,000 +0.00(+21.62%)
Apr 01, 2019 0.0036 0.0039 0.0036 0.0037 82,912 -0.00(-11.90%)
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%)
Jan 02, 2019 0.0200 0.0200 0.0200 0 -0.01(-21.57%)
Dec 31, 2018 0.0200 0.0255 0.0200 0.0255 27,000 +0.00(+2.00%)
Dec 21, 2018 0.0250 0.0250 0.0250 0 -0.00(-13.79%)
Dec 20, 2018 0.0250 0.0299 0.0179 0.0290 282,200 +0.00(+1.40%)
Dec 18, 2018 0.0286 0.0286 0.0286 0 +0.00(+14.40%)
Dec 17, 2018 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Dec 12, 2018 0.0250 0.0250 0.0250 0 +0.00(+2.04%)
Dec 11, 2018 0.0201 0.0245 0.0190 0.0245 167,825 -0.00(-13.73%)
Dec 10, 2018 0.0284 0.0284 0.0284 0.0284 10,000 +0.01(+55.19%)
Dec 07, 2018 0.0280 0.0280 0.0183 0.0183 338,000 -0.01(-39.00%)
Dec 06, 2018 0.0300 0.0300 0.0300 0.0300 13,557 +0.00(+0.00%)
Dec 04, 2018 0.0408 0.0408 0.0300 0.0300 40,000 +0.00(+12.36%)
Dec 03, 2018 0.0267 0.0267 0.0267 0.0267 2,800 +0.00(+0.00%)
Nov 30, 2018 0.0267 0.0267 0.0267 0.0267 1,000 -0.00(-7.93%)
Nov 29, 2018 0.0290 0.0299 0.0290 0.0290 38,000 -0.01(-14.71%)
Nov 27, 2018 0.0340 0.0340 0.0340 0 +0.01(+17.24%)
Nov 20, 2018 0.0290 0.0290 0.0290 0 -0.00(-6.45%)
Nov 19, 2018 0.0410 0.0410 0.0300 0.0310 139,203 -0.00(-7.74%)
Nov 15, 2018 0.0336 0.0336 0.0336 0 -0.01(-16.00%)
Nov 14, 2018 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+6.67%)
Nov 12, 2018 0.0375 0.0375 0.0375 0 +0.00(+5.04%)
Nov 08, 2018 0.0357 0.0357 0.0357 0 +0.01(+34.21%)
Nov 06, 2018 0.0266 0.0266 0.0266 0 -0.00(-11.33%)
Nov 05, 2018 0.0295 0.0300 0.0295 0.0300 10,678 -0.00(-0.66%)
Nov 02, 2018 0.0350 0.0350 0.0290 0.0302 144,200 -0.00(-8.76%)
Oct 31, 2018 0.0331 0.0331 0.0331 0 -0.00(-5.43%)
Oct 30, 2018 0.0271 0.0350 0.0271 0.0350 11,600 +0.00(+0.00%)
Oct 29, 2018 0.0290 0.0350 0.0290 0.0350 16,000 +0.00(+0.00%)
Oct 26, 2018 0.0360 0.0360 0.0266 0.0350 177,900 -0.00(-12.50%)
Oct 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+13.31%)
Oct 23, 2018 0.0353 0.0353 0.0353 0.0353 5,000 -0.00(-3.02%)
Oct 22, 2018 0.0351 0.0364 0.0350 0.0364 29,000 -0.00(-1.62%)
Oct 17, 2018 0.0370 0.0370 0.0370 0 -0.01(-17.78%)
Oct 15, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 12, 2018 0.0350 0.0450 0.0350 0.0450 25,000 +0.01(+28.57%)
Oct 11, 2018 0.0350 0.0350 0.0350 0.0350 350 +0.00(+0.00%)
Oct 09, 2018 0.0350 0.0350 0.0350 0 +0.00(+2.94%)
Oct 04, 2018 0.0340 0.0340 0.0340 0 +0.01(+30.77%)
Oct 03, 2018 0.0320 0.0320 0.0260 0.0260 88,625 -0.01(-23.53%)
Oct 02, 2018 0.0340 0.0340 0.0340 0.0340 2,000 +0.00(+0.00%)
Oct 01, 2018 0.0379 0.0379 0.0340 0.0340 26,000 -0.00(-10.29%)
Sep 28, 2018 0.0380 0.0380 0.0379 0.0379 7,000 -0.00(-5.25%)
Sep 27, 2018 0.0400 0.0400 0.0400 0.0400 22,375 +0.00(+2.56%)
Sep 26, 2018 0.0390 0.0390 0.0390 0.0390 5,000 -0.00(-2.50%)
Sep 25, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Sep 20, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 18, 2018 0.0400 0.0400 0.0400 0 -0.01(-12.85%)
Sep 14, 2018 0.0459 0.0459 0.0459 0 +0.00(+3.85%)
Sep 13, 2018 0.0350 0.0442 0.0325 0.0442 186,924 +0.01(+38.13%)
Sep 12, 2018 0.0328 0.0350 0.0300 0.0320 102,226 -0.00(-2.14%)
Sep 11, 2018 0.0327 0.0327 0.0327 0.0327 7,000 +0.00(+9.00%)
Sep 10, 2018 0.0351 0.0390 0.0300 0.0300 178,000 -0.01(-25.00%)
Sep 07, 2018 0.0400 0.0410 0.0400 0.0400 51,800 +0.00(+0.00%)
Sep 06, 2018 0.0300 0.0550 0.0300 0.0400 595,292 +0.01(+33.33%)
Sep 05, 2018 0.0300 0.0315 0.0300 0.0300 65,700 +0.00(+15.38%)
Sep 04, 2018 0.0330 0.0330 0.0255 0.0260 111,400 -0.00(-3.70%)
Aug 31, 2018 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Aug 30, 2018 0.0319 0.0324 0.0292 0.0300 135,111 -0.00(-9.09%)
Aug 29, 2018 0.0330 0.0330 0.0330 0.0330 5,000 +0.01(+26.92%)
Aug 28, 2018 0.0300 0.0300 0.0260 0.0260 208,000 -0.00(-13.33%)
Aug 27, 2018 0.0320 0.0320 0.0300 0.0300 5,000 -0.01(-25.00%)
Aug 24, 2018 0.0400 0.0400 0.0400 0.0400 30,600 +0.00(+0.00%)
Aug 23, 2018 0.0400 0.0420 0.0370 0.0400 102,000 +0.01(+15.94%)
Aug 21, 2018 0.0345 0.0345 0.0345 0 -0.00(-1.43%)
Aug 20, 2018 0.0350 0.0350 0.0301 0.0350 164,500 -0.00(-12.50%)
Aug 17, 2018 0.0410 0.0410 0.0400 0.0400 20,000 -0.00(-5.88%)
Aug 16, 2018 0.0410 0.0425 0.0410 0.0425 33,000 +0.00(+0.00%)
Aug 15, 2018 0.0499 0.0499 0.0400 0.0425 223,200 -0.01(-12.37%)
Aug 14, 2018 0.0497 0.0497 0.0485 0.0485 68,276 +0.01(+21.25%)
Aug 13, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Aug 10, 2018 0.0402 0.0420 0.0400 0.0400 310,800 -0.00(-3.38%)
Aug 09, 2018 0.0414 0.0414 0.0414 0.0414 5,000 +0.00(+2.99%)
Aug 08, 2018 0.0402 0.0402 0.0402 0.0402 3,500 +0.00(+0.50%)
Aug 07, 2018 0.0620 0.0620 0.0311 0.0400 273,213 -0.02(-28.57%)
Aug 03, 2018 0.0560 0.0560 0.0560 0 -0.00(-1.75%)
Aug 02, 2018 0.0410 0.0570 0.0410 0.0570 88,700 -0.00(-1.72%)
Aug 01, 2018 0.0570 0.0620 0.0550 0.0580 325,500 +0.00(+1.75%)
Jul 30, 2018 0.0570 0.0570 0.0570 0 -0.01(-12.31%)
Jul 26, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 23, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 18, 2018 0.0650 0.0650 0.0650 0 +0.01(+16.07%)
Jul 17, 2018 0.0560 0.0596 0.0560 0.0560 9,492 -0.01(-13.85%)
Jul 13, 2018 0.0650 0.0650 0.0650 0 +0.01(+12.07%)
Jul 12, 2018 0.0580 0.0580 0.0580 0.0580 4,000 -0.01(-10.77%)
Jul 11, 2018 0.0600 0.0686 0.0600 0.0650 69,500 +0.01(+8.33%)
Jul 10, 2018 0.0600 0.0600 0.0600 0.0600 10,000 -0.00(-6.25%)
Jul 06, 2018 0.0640 0.0640 0.0640 0 +0.00(+4.92%)
Jul 05, 2018 0.0621 0.0630 0.0600 0.0610 195,258 -0.00(-1.29%)
Jul 03, 2018 0.0618 0.0618 0.0618 0 -0.00(-0.58%)
Jul 02, 2018 0.0684 0.0684 0.0622 0.0622 14,500 -0.01(-10.56%)
Jun 29, 2018 0.0624 0.0695 0.0621 0.0695 54,000 -0.00(-0.71%)
Jun 28, 2018 0.0600 0.0700 0.0600 0.0700 112,000 +0.00(+0.00%)
Jun 27, 2018 0.0680 0.0700 0.0560 0.0700 71,199 +0.00(+4.48%)
Jun 26, 2018 0.0670 0.0670 0.0670 0.0670 51,500 -0.00(-4.29%)
Jun 25, 2018 0.0700 0.0730 0.0700 0.0700 124,000 +0.00(+0.00%)
Jun 22, 2018 0.0700 0.0700 0.0660 0.0700 74,200 +0.01(+16.67%)
Jun 21, 2018 0.0600 0.0720 0.0560 0.0600 116,431 +0.00(+0.00%)
Jun 20, 2018 0.0600 0.0750 0.0600 0.0600 103,440 +0.00(+0.00%)
Jun 19, 2018 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Jun 18, 2018 0.0560 0.0750 0.0560 0.0600 44,300 +0.00(+0.00%)
Jun 14, 2018 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Jun 13, 2018 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+2.46%)
Jun 12, 2018 0.0750 0.0750 0.0570 0.0732 13,750 +0.02(+32.85%)
Jun 11, 2018 0.0628 0.0628 0.0551 0.0551 30,000 -0.01(-15.23%)
Jun 08, 2018 0.0760 0.0760 0.0550 0.0650 330,552 -0.01(-18.75%)
Jun 07, 2018 0.0780 0.0800 0.0720 0.0800 99,753 +0.00(+2.56%)
Jun 06, 2018 0.0770 0.0875 0.0750 0.0780 387,531 +0.00(+1.30%)
Jun 05, 2018 0.0700 0.0770 0.0659 0.0770 348,823 +0.02(+30.51%)
Jun 04, 2018 0.0770 0.0770 0.0590 0.0590 453,850 -0.02(-23.87%)
Jun 01, 2018 0.0600 0.0775 0.0560 0.0775 676,414 +0.02(+30.25%)
May 31, 2018 0.0475 0.0595 0.0475 0.0595 258,488 +0.01(+25.26%)
May 30, 2018 0.0425 0.0475 0.0425 0.0475 165,449 +0.01(+25.00%)
May 29, 2018 0.0381 0.0381 0.0370 0.0380 141,500 +0.00(+0.00%)
May 25, 2018 0.0380 0.0380 0.0380 0 +0.00(+8.26%)
May 23, 2018 0.0351 0.0351 0.0351 0 -0.00(-7.63%)
May 22, 2018 0.0380 0.0380 0.0380 0.0380 32,056 +0.00(+0.00%)
May 21, 2018 0.0442 0.0442 0.0370 0.0380 107,500 -0.01(-14.12%)
May 18, 2018 0.0380 0.0475 0.0380 0.0442 271,613 -0.00(-6.65%)
May 17, 2018 0.0400 0.0474 0.0400 0.0474 202,450 +0.01(+21.54%)
May 16, 2018 0.0425 0.0425 0.0351 0.0390 111,591 -0.00(-2.50%)
May 15, 2018 0.0400 0.0400 0.0400 0.0400 38,800 +0.00(+11.11%)
May 14, 2018 0.0400 0.0400 0.0360 0.0360 10,825 -0.00(-10.00%)
May 11, 2018 0.0425 0.0425 0.0400 0.0400 26,741 -0.00(-5.88%)
May 10, 2018 0.0390 0.0425 0.0350 0.0425 101,306 +0.01(+36.22%)
May 09, 2018 0.0389 0.0390 0.0312 0.0312 25,500 +0.00(+4.00%)
May 08, 2018 0.0301 0.0303 0.0300 0.0300 82,400 +0.00(+0.00%)
May 07, 2018 0.0400 0.0400 0.0300 0.0300 173,000 -0.01(-14.29%)
May 04, 2018 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-12.50%)
May 03, 2018 0.0399 0.0400 0.0399 0.0400 25,000 +0.00(+14.29%)
May 02, 2018 0.0280 0.0350 0.0280 0.0350 43,500 +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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.