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

Dalrada Financial Corp (OP: DFCO )

0.1996 +0.0186 (+10.28%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 20, 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 (%)
Jul 31, 2023 0.1200 0.1550 0.1200 0.1288 143,143 +0.01(+7.33%)
Jul 28, 2023 0.1393 0.1460 0.1077 0.1200 457,435 -0.02(-14.29%)
Jul 27, 2023 0.1400 0.1497 0.1325 0.1400 79,075 -0.01(-6.48%)
Jul 26, 2023 0.1618 0.1699 0.1320 0.1497 509,213 -0.02(-9.82%)
Jul 25, 2023 0.1671 0.1699 0.1641 0.1660 16,300 +0.00(+0.85%)
Jul 24, 2023 0.1700 0.1700 0.1600 0.1646 23,770 -0.00(-1.44%)
Jul 21, 2023 0.1600 0.1715 0.1600 0.1670 11,352 +0.00(+0.72%)
Jul 20, 2023 0.1642 0.1717 0.1550 0.1658 170,855 +0.01(+4.02%)
Jul 19, 2023 0.1500 0.1594 0.1459 0.1594 96,440 +0.00(+0.57%)
Jul 18, 2023 0.1644 0.1644 0.1450 0.1585 82,979 -0.01(-3.65%)
Jul 17, 2023 0.1672 0.1750 0.1450 0.1645 159,722 -0.01(-6.00%)
Jul 14, 2023 0.1818 0.1818 0.1650 0.1750 50,482 +0.00(+2.94%)
Jul 13, 2023 0.1750 0.1750 0.1670 0.1700 58,358 -0.01(-5.50%)
Jul 12, 2023 0.1691 0.1801 0.1655 0.1799 137,049 +0.01(+5.82%)
Jul 11, 2023 0.1740 0.1879 0.1650 0.1700 537,875 -0.00(-1.45%)
Jul 10, 2023 0.1699 0.1740 0.1545 0.1725 23,444 +0.00(+1.53%)
Jul 07, 2023 0.1800 0.1800 0.1655 0.1699 244,776 -0.00(-0.06%)
Jul 06, 2023 0.1810 0.1810 0.1674 0.1700 143,931 -0.01(-6.08%)
Jul 05, 2023 0.1750 0.1810 0.1710 0.1810 58,170 +0.01(+4.62%)
Jul 03, 2023 0.1820 0.1820 0.1730 0.1730 26,014 -0.00(-2.54%)
Jun 30, 2023 0.1703 0.1775 0.1703 0.1775 44,483 +0.00(+0.91%)
Jun 29, 2023 0.1775 0.1775 0.1759 0.1759 17,210 -0.00(-0.90%)
Jun 28, 2023 0.1530 0.1820 0.1530 0.1775 87,493 +0.01(+4.41%)
Jun 27, 2023 0.1663 0.1820 0.1663 0.1700 127,516 +0.01(+4.49%)
Jun 26, 2023 0.1690 0.1814 0.1627 0.1627 47,888 -0.01(-3.67%)
Jun 23, 2023 0.1656 0.1689 0.1645 0.1689 13,656 +0.00(+1.14%)
Jun 22, 2023 0.1695 0.1695 0.1650 0.1670 12,002 -0.00(-0.36%)
Jun 21, 2023 0.1850 0.1875 0.1489 0.1676 609,296 -0.02(-9.41%)
Jun 20, 2023 0.1825 0.1880 0.1750 0.1850 367,733 +0.01(+2.78%)
Jun 16, 2023 0.1816 0.1850 0.1774 0.1800 42,176 -0.00(-1.64%)
Jun 15, 2023 0.1810 0.1830 0.1750 0.1830 253,822 +0.00(+1.10%)
Jun 14, 2023 0.1801 0.1848 0.1760 0.1810 268,848 +0.01(+3.43%)
Jun 13, 2023 0.1610 0.1795 0.1610 0.1750 406,486 +0.00(+0.00%)
Jun 12, 2023 0.1770 0.1770 0.1640 0.1750 71,380 +0.00(+0.00%)
Jun 09, 2023 0.1725 0.1790 0.1675 0.1750 266,481 +0.00(+1.57%)
Jun 08, 2023 0.1600 0.1745 0.1585 0.1723 331,044 +0.01(+7.69%)
Jun 07, 2023 0.1690 0.1690 0.1500 0.1600 501,024 +0.00(+0.69%)
Jun 06, 2023 0.1340 0.1589 0.1340 0.1589 501,252 +0.02(+14.48%)
Jun 05, 2023 0.1279 0.1395 0.1251 0.1388 287,265 +0.01(+11.04%)
Jun 02, 2023 0.1270 0.1270 0.1230 0.1250 52,501 +0.00(+3.56%)
Jun 01, 2023 0.1206 0.1274 0.1177 0.1207 160,832 +0.00(+0.58%)
May 31, 2023 0.1200 0.1285 0.1174 0.1200 284,281 +0.00(+1.01%)
May 30, 2023 0.1165 0.1188 0.1098 0.1188 119,220 +0.01(+9.19%)
May 26, 2023 0.1050 0.1100 0.1030 0.1088 152,278 +0.00(+3.62%)
May 25, 2023 0.1197 0.1198 0.1035 0.1050 307,770 -0.01(-6.58%)
May 24, 2023 0.1100 0.1125 0.1100 0.1124 2,700 +0.00(+3.59%)
May 23, 2023 0.1145 0.1200 0.1085 0.1085 179,772 -0.00(-3.81%)
May 22, 2023 0.1100 0.1145 0.1100 0.1128 155,220 +0.01(+5.42%)
May 19, 2023 0.1025 0.1100 0.1025 0.1070 60,858 +0.00(+3.08%)
May 18, 2023 0.0950 0.1120 0.0950 0.1038 482,098 +0.02(+20.70%)
May 17, 2023 0.0790 0.0880 0.0745 0.0860 326,915 +0.01(+15.44%)
May 16, 2023 0.0900 0.0900 0.0620 0.0745 386,821 -0.02(-17.22%)
May 15, 2023 0.0869 0.0900 0.0820 0.0900 372,452 +0.01(+9.62%)
May 12, 2023 0.0866 0.0866 0.0821 0.0821 9,175 -0.01(-6.60%)
May 11, 2023 0.0879 0.0879 0.0821 0.0879 14,299 +0.00(+0.00%)
May 10, 2023 0.0879 0.0879 0.0827 0.0879 43,334 +0.00(+0.00%)
May 09, 2023 0.0879 0.0879 0.0850 0.0879 41,750 -0.00(-0.11%)
May 08, 2023 0.0850 0.0880 0.0850 0.0880 101,750 -0.00(-1.12%)
May 05, 2023 0.0873 0.0900 0.0827 0.0890 110,145 -0.01(-7.77%)
May 04, 2023 0.0850 0.0965 0.0838 0.0965 273,994 +0.01(+15.02%)
May 03, 2023 0.0850 0.0850 0.0826 0.0839 62,000 -0.00(-1.29%)
May 02, 2023 0.0825 0.0850 0.0825 0.0850 33,396 +0.00(+0.12%)
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.