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 27, 2023 0.1050 0 +0.01(+10.53%)
Apr 26, 2023 0.0610 0.0980 0.0610 0.0950 2,025 -0.01(-13.64%)
Apr 21, 2023 0.1100 0 +0.01(+10.00%)
Apr 20, 2023 0.0980 0.1000 0.0980 0.1000 4,240 +0.00(+2.04%)
Apr 19, 2023 0.1116 0.1162 0.0980 0.0980 2,250 -0.02(-16.31%)
Apr 18, 2023 0.0900 0.1171 0.0900 0.1171 20,880 +0.01(+6.45%)
Apr 17, 2023 0.1300 0.1300 0.1050 0.1100 7,550 -0.01(-8.33%)
Apr 14, 2023 0.1001 0.1200 0.0962 0.1200 312,817 +0.01(+9.09%)
Apr 13, 2023 0.1000 0.1200 0.0900 0.1100 213,771 +0.00(+0.00%)
Apr 12, 2023 0.1030 0.1200 0.1000 0.1100 182,221 +0.01(+7.74%)
Apr 11, 2023 0.1500 0.1558 0.1012 0.1021 108,555 -0.04(-29.59%)
Apr 10, 2023 0.1449 0.1450 0.1110 0.1450 147,902 +0.00(+3.57%)
Apr 06, 2023 0.1320 0.1460 0.1001 0.1400 80,449 +0.03(+25.90%)
Apr 05, 2023 0.1100 0.1480 0.1001 0.1112 130,873 -0.00(-3.30%)
Apr 04, 2023 0.1200 0.1700 0.0710 0.1150 799,354 +0.00(+4.45%)
Apr 03, 2023 0.1100 0.1300 0.1000 0.1101 80,713 +0.00(+0.09%)
Mar 31, 2023 0.0690 0.1500 0.0600 0.1100 867,503 +0.05(+76.00%)
Mar 30, 2023 0.0700 0.0700 0.0601 0.0625 116,925 -0.01(-10.71%)
Mar 29, 2023 0.0700 0.0700 0.0602 0.0700 155,019 +0.00(+7.03%)
Mar 28, 2023 0.0700 0.0700 0.0600 0.0654 172,975 -0.00(-6.57%)
Mar 27, 2023 0.0700 0.0800 0.0600 0.0700 218,476 -0.01(-9.33%)
Mar 24, 2023 0.0820 0.0848 0.0701 0.0772 265,790 -0.00(-3.50%)
Mar 23, 2023 0.0880 0.0900 0.0754 0.0800 153,661 -0.00(-2.44%)
Mar 22, 2023 0.0900 0.0950 0.0801 0.0820 106,016 -0.01(-7.66%)
Mar 21, 2023 0.0900 0.0900 0.0605 0.0888 125,545 -0.00(-1.33%)
Mar 20, 2023 0.1090 0.1090 0.0850 0.0900 191,162 -0.01(-7.69%)
Mar 17, 2023 0.1100 0.1100 0.0850 0.0975 389,727 +0.00(+2.63%)
Mar 16, 2023 0.1097 0.1200 0.0900 0.0950 117,458 +0.00(+3.26%)
Mar 15, 2023 0.1150 0.1299 0.0920 0.0920 353,098 -0.01(-13.62%)
Mar 14, 2023 0.1500 0.1500 0.1000 0.1065 163,776 +0.01(+10.94%)
Mar 13, 2023 0.1250 0.1300 0.0960 0.0960 330,538 -0.03(-23.20%)
Mar 10, 2023 0.1519 0.1550 0.1200 0.1250 603,757 -0.02(-10.71%)
Mar 09, 2023 0.1600 0.1700 0.1250 0.1400 1,169,480 +0.02(+12.09%)
Mar 08, 2023 0.1590 0.1750 0.1249 0.1249 390,670 -0.01(-10.59%)
Mar 07, 2023 0.1251 0.1650 0.1250 0.1397 269,797 -0.02(-12.69%)
Mar 06, 2023 0.1650 0.1670 0.1500 0.1600 110,455 +0.00(+0.00%)
Mar 03, 2023 0.1850 0.1850 0.1420 0.1600 249,237 -0.01(-6.43%)
Mar 02, 2023 0.1900 0.1900 0.1610 0.1710 371,735 -0.04(-18.57%)
Mar 01, 2023 0.2699 0.2700 0.1751 0.2100 479,175 -0.02(-9.68%)
Feb 28, 2023 0.2475 0.2700 0.2211 0.2325 303,069 +0.02(+8.14%)
Feb 27, 2023 0.3500 0.3500 0.1710 0.2150 329,872 -0.13(-38.57%)
Feb 24, 2023 0.3500 0.3600 0.2801 0.3500 186,395 +0.00(+0.29%)
Feb 23, 2023 0.4100 0.4100 0.2800 0.3490 395,198 +0.01(+2.62%)
Feb 22, 2023 0.4500 0.5600 0.3100 0.3401 470,356 -0.06(-14.98%)
Feb 21, 2023 0.2800 0.4000 0.2100 0.4000 1,175,621 +0.12(+42.86%)
Feb 17, 2023 0.2400 0.3400 0.1300 0.2800 1,479,213 +0.14(+100.00%)
Feb 16, 2023 0.0585 0.1400 0.0500 0.1400 1,149,367 +0.09(+180.56%)
Feb 15, 2023 0.0350 0.0700 0.0350 0.0499 2,405,990 +0.02(+55.94%)
Feb 14, 2023 0.0300 0.0500 0.0300 0.0320 465,451 +0.01(+28.00%)
Feb 13, 2023 0.0300 0.0350 0.0250 0.0250 25,200 -0.00(-16.67%)
Feb 10, 2023 0.0300 0.0340 0.0250 0.0300 129,732 +0.00(+0.00%)
Feb 09, 2023 0.0300 0.0320 0.0290 0.0300 302,250 +0.00(+20.00%)
Feb 08, 2023 0.0310 0.0350 0.0180 0.0250 852,007 -0.01(-34.38%)
Feb 07, 2023 0.0310 0.0400 0.0300 0.0381 158,898 +0.01(+22.90%)
Feb 06, 2023 0.0300 0.0500 0.0300 0.0310 82,901 -0.07(-69.00%)
Feb 03, 2023 0.1000 0.1000 0.1000 0.1000 401 +0.01(+11.73%)
Feb 02, 2023 0.0500 0.0895 0.0500 0.0895 96,000 -0.01(-10.50%)
Feb 01, 2023 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Jan 30, 2023 0.1000 0 +0.00(+2.04%)
Jan 19, 2023 0.0980 0 +0.00(+0.00%)
Jan 17, 2023 0.0980 0 -0.00(-2.00%)
Jan 13, 2023 0.1000 0.1000 0.0650 0.1000 423,600 +0.00(+2.04%)
Jan 06, 2023 0.0980 0 +0.00(+0.00%)
Dec 30, 2022 0.0980 0 +0.06(+127.91%)
Dec 28, 2022 0.0430 1 -0.01(-18.87%)
Dec 27, 2022 0.0530 0.0530 0.0510 0.0530 24,748 +0.00(+0.00%)
Dec 23, 2022 0.0700 0.0700 0.0530 0.0530 23,700 -0.02(-24.29%)
Dec 22, 2022 0.0700 0.0700 0.0700 0.0700 275,000 -0.02(-21.35%)
Dec 21, 2022 0.1000 0.1000 0.0430 0.0890 856 +0.05(+106.98%)
Dec 19, 2022 0.0430 0 +0.00(+0.00%)
Dec 16, 2022 0.0430 0.0430 0.0430 0.0430 4,900 -0.06(-57.00%)
Dec 12, 2022 0.1000 0 +0.01(+11.11%)
Dec 06, 2022 0.0900 18 -0.01(-10.00%)
Nov 11, 2022 0.1000 0 +0.00(+0.00%)
Nov 10, 2022 0.1000 0.1000 0.1000 0.1000 8,030 +0.02(+25.00%)
Nov 02, 2022 0.0800 0 -0.02(-20.00%)
Oct 07, 2022 0.1000 0 +0.00(+0.00%)
Oct 04, 2022 0.1000 0 +0.04(+66.67%)
Oct 03, 2022 0.0600 0.0600 0.0600 0.0600 400 -0.04(-40.00%)
Sep 28, 2022 0.1000 0 +0.00(+0.00%)
Sep 27, 2022 0.1000 0.1000 0.1000 0.1000 10,000 -0.05(-33.33%)
Aug 31, 2022 0.1500 30 +0.06(+66.67%)
Aug 30, 2022 0.0900 0.0900 0.0900 0.0900 1,407 -0.05(-35.71%)
Aug 26, 2022 0.1400 0 -0.01(-6.67%)
Aug 25, 2022 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Aug 24, 2022 0.1500 0.1500 0.1500 0.1500 50,000 +0.00(+0.00%)
Aug 11, 2022 0.1500 0 +0.01(+7.14%)
Aug 08, 2022 0.1400 0 -0.01(-6.67%)
Aug 05, 2022 0.1499 0.1500 0.1499 0.1500 605 +0.00(+0.00%)
Jul 27, 2022 0.1500 0 +0.00(+0.00%)
Jul 26, 2022 0.1500 0.1500 0.1500 0.1500 5,600 +0.00(+0.00%)
Jul 21, 2022 0.1500 0 +0.00(+0.07%)
Jul 19, 2022 0.1499 0 -0.00(-0.07%)
Jul 15, 2022 0.1500 40 -0.05(-25.00%)
Jul 14, 2022 0.1700 0.2000 0.1700 0.2000 13,000 +0.00(+0.00%)
Jul 12, 2022 0.2000 1 +0.00(+0.00%)
Jul 11, 2022 0.2000 0.3137 0.2000 0.2000 10,507 -0.10(-33.33%)
Jul 07, 2022 0.3000 20 +0.07(+33.33%)
Jul 06, 2022 0.2400 0.2400 0.2250 0.2250 2,400 -0.03(-10.04%)
Jul 01, 2022 0.2501 0 +0.05(+24.80%)
Jun 30, 2022 0.3000 0.3000 0.2004 0.2004 16,279 -0.10(-33.20%)
Jun 29, 2022 0.3500 0.3500 0.3000 0.3000 24,500 -0.05(-14.29%)
Jun 28, 2022 0.3100 0.3500 0.3100 0.3500 7,550 +0.00(+0.00%)
Jun 27, 2022 0.3500 0.3500 0.3500 0.3500 7,550 +0.00(+0.00%)
Jun 24, 2022 0.3200 0.3500 0.3200 0.3500 37,253 -0.05(-12.50%)
Jun 22, 2022 0.4000 0 -0.10(-20.00%)
Jun 21, 2022 0.5000 0.5000 0.5000 0.5000 3,750 +0.10(+25.00%)
Jun 17, 2022 0.4000 0.4000 0.3999 0.4000 28,200 -0.10(-20.00%)
Jun 16, 2022 0.5000 0.5000 0.5000 0.5000 35,000 +0.00(+0.00%)
Jun 15, 2022 0.3403 0.5300 0.3403 0.5000 60,650 -0.20(-28.57%)
Jun 14, 2022 0.7000 0.7000 0.1800 0.7000 30,175 +0.12(+20.69%)
Jun 10, 2022 0.5800 0 -0.03(-4.92%)
Jun 09, 2022 0.7000 0.7000 0.6100 0.6100 2,242 -0.01(-1.61%)
Jun 08, 2022 0.6200 0.6200 0.6200 0.6200 38,100 -0.22(-26.19%)
Jun 07, 2022 0.8400 0.8400 0.8400 0.8400 200 +0.25(+42.37%)
Jun 06, 2022 0.5900 0.5900 0.5899 0.5900 44,500 -0.11(-15.71%)
Jun 02, 2022 0.7000 0 -0.14(-16.67%)
Jun 01, 2022 0.5000 0.9499 0.5000 0.8400 148,477 -0.13(-13.39%)
May 27, 2022 0.9699 0 +0.00(+0.00%)
May 19, 2022 0.9699 0 +0.41(+73.20%)
May 18, 2022 0.5800 0.5800 0.5600 0.5600 7,680 -0.01(-1.75%)
May 17, 2022 0.5700 0.6000 0.5700 0.5700 36,450 +0.01(+1.79%)
May 16, 2022 0.5600 0.5600 0.5600 0.5600 2,002 -0.31(-35.62%)
May 12, 2022 0.8699 0 +0.22(+33.83%)
May 11, 2022 0.8500 0.8500 0.6500 0.6500 4,300 -0.35(-34.99%)
May 10, 2022 0.9999 0.9999 0.9999 0.9999 1,000 -0.10(-9.10%)
May 04, 2022 1.100 79 +0.41(+59.42%)
May 03, 2022 0.9000 0.9000 0.6900 0.6900 2,100 -0.09(-11.54%)
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.