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 (%)
Sep 30, 2014 0.2950 0.2950 0.2950 0.2950 44,800 +0.01(+1.72%)
Sep 29, 2014 0.2788 0.2900 0.2788 0.2900 71,200 +0.06(+25.76%)
Sep 26, 2014 0.2306 0.2306 0.2306 0.2306 2,000 +0.01(+2.49%)
Sep 23, 2014 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Sep 22, 2014 0.2750 0.2750 0.2500 0.2500 182,436 -0.02(-7.41%)
Sep 19, 2014 0.2850 0.2850 0.2160 0.2700 98,943 -0.02(-6.90%)
Sep 18, 2014 0.2901 0.3000 0.2900 0.2900 184,300 +0.00(+0.00%)
Sep 17, 2014 0.2910 0.2960 0.2900 0.2900 54,296 -0.00(-0.34%)
Sep 16, 2014 0.2910 0.3000 0.2910 0.2910 57,040 -0.01(-2.71%)
Sep 15, 2014 0.2800 0.2991 0.2800 0.2991 22,000 +0.01(+3.14%)
Sep 12, 2014 0.3400 0.3400 0.2900 0.2900 66,310 -0.00(-1.02%)
Sep 11, 2014 0.2996 0.3300 0.2930 0.2930 99,446 -0.01(-2.33%)
Sep 10, 2014 0.3100 0.3100 0.3000 0.3000 16,700 +0.00(+0.00%)
Sep 09, 2014 0.3000 0.3020 0.3000 0.3000 20,000 +0.00(+0.00%)
Sep 08, 2014 0.3034 0.3060 0.3000 0.3000 21,050 -0.04(-11.76%)
Sep 05, 2014 0.3100 0.3400 0.3100 0.3400 2,700 +0.00(+0.00%)
Sep 04, 2014 0.3400 0.3299 0.3299 0.3400 3,800 +0.01(+3.06%)
Sep 03, 2014 0.3300 0.3300 0.3001 0.3299 17,463 +0.03(+9.93%)
Sep 02, 2014 0.3300 0.3400 0.3001 0.3001 6,863 +0.00(+0.03%)
Aug 29, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 28, 2014 0.2984 0.3000 0.2984 0.3000 17,700 +0.02(+7.14%)
Aug 27, 2014 0.3470 0.3470 0.2800 0.2800 11,937 -0.02(-5.12%)
Aug 26, 2014 0.3500 0.2951 0.2951 34,599 -0.06(-16.16%)
Aug 25, 2014 0.2899 0.3520 0.2899 0.3520 7,100 +0.06(+21.42%)
Aug 22, 2014 0.2901 0.2901 0.2899 0.2899 9,500 +0.01(+3.50%)
Aug 21, 2014 0.3300 0.3300 0.2801 0.2801 13,500 -0.05(-15.12%)
Aug 20, 2014 0.2301 0.4000 0.2301 0.3300 55,700 +0.08(+32.00%)
Aug 19, 2014 0.2500 0.2500 0.2500 0.2500 30,000 +0.01(+4.17%)
Aug 18, 2014 0.2200 0.2200 0.2400 21,000 +0.02(+9.09%)
Aug 15, 2014 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+1.85%)
Aug 12, 2014 0.2160 0.2160 0.2160 0 -0.00(-1.82%)
Aug 11, 2014 0.2160 0.2200 0.2160 0.2200 13,300 -0.00(-0.36%)
Aug 08, 2014 0.2160 0.2500 0.2160 0.2208 35,500 +0.01(+2.70%)
Aug 07, 2014 0.2150 0.2150 0.2150 0.2150 5,100 +0.01(+2.38%)
Aug 06, 2014 0.2100 0.2100 0.2100 0.2100 6,000 +0.00(+0.00%)
Aug 05, 2014 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+2.44%)
Jul 30, 2014 0.2050 0.2050 0.2050 0 +0.02(+13.89%)
Jul 29, 2014 0.2010 0.2010 0.1800 0.1800 108,051 -0.02(-10.00%)
Jul 24, 2014 0.2000 0.2000 0.2000 0 +0.00(+1.01%)
Jul 22, 2014 0.1980 0.1980 0.1980 0 -0.00(-1.00%)
Jul 17, 2014 0.2000 0.2000 0.2000 0 -0.00(-0.25%)
Jul 16, 2014 0.2010 0.2010 0.2000 0.2005 74,583 +0.00(+0.25%)
Jul 15, 2014 0.2350 0.2350 0.2000 0.2000 185,000 +0.00(+0.00%)
Jul 14, 2014 0.2000 0.2009 0.2000 0.2000 96,000 +0.00(+0.00%)
Jul 11, 2014 0.2000 0.2000 0.2000 0.2000 42,200 +0.00(+0.00%)
Jul 10, 2014 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jul 09, 2014 0.2000 0.2001 0.2000 0.2000 62,500 +0.00(+0.00%)
Jul 08, 2014 0.1960 0.2011 0.1960 0.2000 71,500 +0.00(+0.00%)
Jul 07, 2014 0.1900 0.2300 0.1900 0.2000 211,600 +0.00(+0.00%)
Jul 03, 2014 0.2000 0.2000 0.2000 0 +0.03(+16.96%)
Jul 02, 2014 0.1710 0.1710 0.1710 0.1710 5,000 +0.00(+0.00%)
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.