Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dalrada Financial Corp (OP: DFCO )

0.1899 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 0.1850 0.1899 0.1800 0.1899 59,929 +0.01(+3.71%)
May 20, 2024 0.1996 0.1996 0.1831 0.1831 11,109 +0.00(+1.16%)
May 17, 2024 0.1941 0.1997 0.1810 0.1810 27,253 -0.02(-8.12%)
May 16, 2024 0.1810 0.1970 0.1810 0.1970 20,595 +0.01(+6.20%)
May 15, 2024 0.1980 0.1980 0.1810 0.1855 8,197 -0.01(-6.31%)
May 14, 2024 0.2130 0.2130 0.1910 0.1980 112,686 +0.00(+1.07%)
May 13, 2024 0.1970 0.1970 0.1860 0.1959 26,949 -0.00(-0.56%)
May 10, 2024 0.1899 0.1970 0.1899 0.1970 6,206 +0.01(+3.68%)
May 09, 2024 0.1970 0.1970 0.1900 0.1900 30,328 +0.00(+0.00%)
May 08, 2024 0.1860 0.1900 0.1860 0.1900 6,120 +0.00(+0.00%)
May 07, 2024 0.1810 0.1900 0.1810 0.1900 1,178 +0.01(+2.93%)
May 06, 2024 0.1906 0.1906 0.1846 0.1846 10,240 -0.00(-0.22%)
May 03, 2024 0.1945 0.1962 0.1850 0.1850 26,204 -0.01(-5.13%)
May 02, 2024 0.1960 0.1965 0.1890 0.1950 12,916 -0.00(-2.35%)
May 01, 2024 0.1928 0.1997 0.1928 0.1997 7,113 +0.00(+1.42%)
Apr 30, 2024 0.1881 0.2000 0.1880 0.1969 53,295 +0.00(+2.45%)
Apr 29, 2024 0.1900 0.2000 0.1880 0.1922 71,491 +0.00(+2.23%)
Apr 26, 2024 0.1972 0.1972 0.1853 0.1880 170,059 -0.01(-4.33%)
Apr 25, 2024 0.2063 0.2090 0.1920 0.1965 67,591 -0.01(-5.94%)
Apr 24, 2024 0.2090 0.2090 0.2020 0.2089 45,395 +0.02(+9.95%)
Apr 23, 2024 0.2248 0.2262 0.1900 0.1900 168,402 -0.04(-15.78%)
Apr 22, 2024 0.2270 0.2350 0.2250 0.2256 92,837 -0.00(-1.91%)
Apr 19, 2024 0.2350 0.2350 0.2250 0.2300 48,663 -0.00(-1.08%)
Apr 18, 2024 0.2350 0.2350 0.2220 0.2325 25,145 +0.00(+1.17%)
Apr 17, 2024 0.2350 0.2350 0.2210 0.2298 45,839 +0.00(+0.79%)
Apr 16, 2024 0.2257 0.2350 0.2201 0.2280 41,313 -0.00(-0.87%)
Apr 15, 2024 0.2200 0.2300 0.2000 0.2300 105,216 +0.01(+2.68%)
Apr 12, 2024 0.1950 0.2340 0.1950 0.2240 109,015 +0.01(+6.92%)
Apr 11, 2024 0.2350 0.2400 0.1902 0.2095 409,137 -0.02(-6.89%)
Apr 10, 2024 0.2000 0.2340 0.2000 0.2250 164,323 +0.01(+6.43%)
Apr 09, 2024 0.2000 0.2190 0.1850 0.2114 105,197 +0.01(+5.70%)
Apr 08, 2024 0.1622 0.2200 0.1600 0.2000 466,217 +0.04(+27.80%)
Apr 05, 2024 0.1650 0.1650 0.1520 0.1565 106,965 -0.01(-6.01%)
Apr 04, 2024 0.1550 0.1697 0.1538 0.1665 218,343 +0.01(+7.49%)
Apr 03, 2024 0.1599 0.1599 0.1500 0.1549 289,496 -0.00(-2.15%)
Apr 02, 2024 0.1540 0.1599 0.1500 0.1583 59,501 +0.01(+3.60%)
Apr 01, 2024 0.1519 0.1540 0.1430 0.1528 53,091 +0.00(+1.87%)
Mar 28, 2024 0.1526 0.1526 0.1500 0.1500 10,973 +0.00(+0.00%)
Mar 27, 2024 0.1500 0.1544 0.1451 0.1500 150,813 -0.01(-3.23%)
Mar 26, 2024 0.1601 0.1601 0.1410 0.1550 273,132 -0.01(-6.06%)
Mar 25, 2024 0.1625 0.1650 0.1586 0.1650 59,500 +0.00(+0.06%)
Mar 22, 2024 0.1600 0.1680 0.1600 0.1649 12,760 -0.00(-1.85%)
Mar 21, 2024 0.1684 0.1684 0.1649 0.1680 6,255 +0.01(+4.41%)
Mar 20, 2024 0.1660 0.1749 0.1600 0.1609 23,439 -0.00(-0.06%)
Mar 19, 2024 0.1675 0.1725 0.1600 0.1610 52,873 -0.00(-0.25%)
Mar 18, 2024 0.1615 0.1700 0.1614 0.1614 62,857 -0.00(-0.98%)
Mar 15, 2024 0.1585 0.1750 0.1585 0.1630 94,020 -0.01(-6.32%)
Mar 14, 2024 0.1769 0.1769 0.1625 0.1740 91,268 +0.00(+2.59%)
Mar 13, 2024 0.1788 0.1850 0.1650 0.1696 47,053 -0.02(-10.74%)
Mar 12, 2024 0.1915 0.1915 0.1725 0.1900 106,340 +0.00(+0.00%)
Mar 11, 2024 0.1700 0.2000 0.1700 0.1900 81,579 +0.02(+8.57%)
Mar 08, 2024 0.1515 0.1765 0.1515 0.1750 330,385 +0.02(+15.51%)
Mar 07, 2024 0.1530 0.1530 0.1500 0.1515 19,398 -0.00(-2.26%)
Mar 06, 2024 0.1415 0.1559 0.1415 0.1550 96,954 -0.00(-0.64%)
Mar 05, 2024 0.1480 0.1600 0.1415 0.1560 100,281 +0.01(+7.59%)
Mar 04, 2024 0.1625 0.1625 0.1450 0.1450 151,460 -0.02(-10.77%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.