Dark

DFCO
DALRADA FINCL CORP
stock OTC

Inactive

Nov 21, 2025

0.0350USD+7.692%(+0.0025)449,400

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-21	0.030500	0.046900	0.027000	0.035000	+7.692%	449,400	0.000%
2025-11-20	0.032500	0.044900	0.032500	0.032500	-32.150%	825	+7.692%
2025-11-19	0.048000	0.048000	0.033000	0.047900	+47.385%	20,200	-26.931%
2025-11-18	0.030500	0.048000	0.030500	0.032500	-32.292%	23,525	+7.692%
2025-11-17	0.033100	0.048000	0.033100	0.048000	+23.077%	20,402	-27.083%
2025-11-14	0.039000	0.039000	0.032100	0.039000	+21.875%	125,595	-10.256%
2025-11-13	0.035500	0.035500	0.032000	0.032000	-20.000%	10,000	+9.375%
2025-11-12	0.040000	0.040000	0.036000	0.040000	-11.111%	21,230	-12.500%
2025-11-11	0.032000	0.045000	0.032000	0.045000	0.000%	26,185	-22.222%
2025-11-10	0.040800	0.050000	0.031600	0.045000	-10.000%	170,473	-22.222%
2025-11-07	0.054000	0.054000	0.034200	0.050000	0.000%	820	-30.000%
2025-11-06	0.064000	0.064000	0.050000	0.050000	-16.667%	77,347	-30.000%
2025-11-05	0.055000	0.060000	0.038400	0.060000	+9.091%	284,015	-41.667%
2025-11-04	0.055000	0.055000	0.055000	0.055000	0.000%	100	-36.364%
2025-11-03	0.055000	0.055000	0.030000	0.055000	+83.333%	42,508	-36.364%
2025-10-31	0.030000	0.055000	0.030000	0.030000	0.000%	13,900	+16.667%
2025-10-30	0.040000	0.050000	0.030000	0.030000	-16.667%	79,355	+16.667%
2025-10-29	0.040000	0.040000	0.012900	0.036000	+30.909%	182,407	-2.778%
2025-10-28	0.040000	0.040000	0.027500	0.027500	-21.429%	26,516	+27.273%
2025-10-27	0.042000	0.042000	0.035000	0.035000	-16.667%	49,767	0.000%
2025-10-24	0.037000	0.048000	0.035000	0.042000	-26.316%	324,276	-16.667%
2025-10-23	0.057000	0.057000	0.057000	0.057000	+3.636%	381	-38.596%
2025-10-22	0.047500	0.055000	0.040000	0.055000	0.000%	1,905	-36.364%
2025-10-20	0.037000	0.057000	0.037000	0.055000	-3.509%	5,465	-36.364%
2025-10-17	0.050000	0.057000	0.037000	0.057000	+54.054%	1,257	-38.596%
2025-10-16	0.050000	0.050000	0.037000	0.037000	-7.500%	109,105	-5.405%
2025-10-15	0.047000	0.055000	0.037000	0.040000	-4.762%	5,875	-12.500%
2025-10-14	0.042000	0.057000	0.040000	0.042000	-26.316%	117,608	-16.667%
2025-10-10	0.046000	0.057000	0.046000	0.057000	0.000%	2,357	-38.596%
2025-10-09	0.050000	0.057000	0.050000	0.057000	+20.000%	50,276	-38.596%
2025-10-08	0.043000	0.050000	0.043000	0.047500	-1.042%	3,161	-26.316%
2025-10-07	0.048000	0.048000	0.048000	0.048000	-4.000%	15,260	-27.083%
2025-10-06	0.030000	0.050000	0.030000	0.050000	-12.281%	6,033	-30.000%
2025-10-03	0.050000	0.057000	0.050000	0.057000	0.000%	36,664	-38.596%
2025-10-02	0.057000	0.057000	0.036000	0.057000	+14.000%	700	-38.596%
2025-10-01	0.034800	0.050000	0.034800	0.050000	+53.846%	66,117	-30.000%
2025-09-30	0.049900	0.049900	0.032500	0.032500	-34.870%	500,006	+7.692%
2025-09-29	0.040000	0.049900	0.040000	0.049900	+21.707%	2,544	-29.860%
2025-09-26	0.050000	0.050000	0.041000	0.041000	-3.529%	100,191	-14.634%
2025-09-25	0.057000	0.057000	0.042500	0.042500	-5.556%	9,181	-17.647%
2025-09-23	0.057000	0.057000	0.045000	0.045000	-1.316%	21,500	-22.222%
2025-09-22	0.064700	0.069000	0.045600	0.045600	-34.857%	141,958	-23.246%
2025-09-19	0.045600	0.070000	0.045600	0.070000	+40.281%	27,557	-50.000%
2025-09-18	0.051100	0.051100	0.049900	0.049900	+1.837%	12,170	-29.860%
2025-09-17	0.049000	0.049000	0.049000	0.049000	-2.000%	11,363	-28.571%
2025-09-16	0.070000	0.070000	0.047500	0.050000	-16.528%	101,033	-30.000%
2025-09-15	0.075000	0.075000	0.059900	0.059900	-14.429%	46,185	-41.569%
2025-09-12	0.052000	0.075000	0.052000	0.070000	+7.692%	2,077	-50.000%
2025-09-11	0.063500	0.075000	0.052000	0.065000	0.000%	1,856	-46.154%
2025-09-10	0.052000	0.080000	0.052000	0.065000	0.000%	904	-46.154%
2025-09-09	0.052000	0.065000	0.052000	0.065000	-7.143%	100,434	-46.154%
2025-09-08	0.078000	0.078000	0.051000	0.070000	+7.692%	13,270	-50.000%
2025-09-05	0.059900	0.065000	0.046000	0.065000	+28.713%	101,745	-46.154%
2025-09-04	0.050000	0.070000	0.042100	0.050500	-34.245%	208,046	-30.693%
2025-09-03	0.076800	0.076800	0.045000	0.076800	+18.154%	61,561	-54.427%
2025-09-02	0.050000	0.072000	0.050000	0.065000	+27.451%	5,484	-46.154%
2025-08-29	0.072000	0.079800	0.051000	0.051000	+2.000%	55,710	-31.373%
2025-08-28	0.083000	0.083000	0.050000	0.050000	-30.556%	262,764	-30.000%
2025-08-27	0.100000	0.100000	0.070000	0.072000	+15.016%	74,643	-51.389%
2025-08-26	0.090000	0.090000	0.062600	0.062600	-21.750%	77,470	-44.089%
2025-08-25	0.051000	0.100000	0.051000	0.080000	-5.213%	164,171	-56.250%
2025-08-22	0.084400	0.084400	0.084400	0.084400	+29.846%	358	-58.531%
2025-08-21	0.071000	0.071000	0.065000	0.065000	0.000%	69,139	-46.154%
2025-08-20	0.078000	0.088000	0.060000	0.065000	-18.750%	97,347	-46.154%
2025-08-19	0.111500	0.111500	0.065000	0.080000	+19.225%	101,330	-56.250%
2025-08-18	0.088000	0.088000	0.067100	0.067100	-23.750%	3,473	-47.839%
2025-08-15	0.072500	0.088000	0.072000	0.088000	+12.821%	62,684	-60.227%
2025-08-14	0.068900	0.080000	0.036500	0.078000	+32.203%	140,987	-55.128%
2025-08-13	0.079000	0.079000	0.037750	0.059000	-15.714%	70,279	-40.678%
2025-08-12	0.079000	0.079000	0.065000	0.070000	0.000%	47,257	-50.000%
2025-08-11	0.056250	0.070000	0.056250	0.070000	0.000%	445	-50.000%
2025-08-08	0.080000	0.080000	0.070000	0.070000	-12.500%	1,508	-50.000%
2025-08-07	0.080000	0.080000	0.080000	0.080000	-2.439%	3,712	-56.250%
2025-08-06	0.085000	0.085000	0.051000	0.082000	-3.529%	1,351	-57.317%
2025-08-05	0.088000	0.088000	0.070000	0.085000	+6.250%	87,240	-58.824%
2025-08-04	0.060000	0.085000	0.050000	0.080000	+56.863%	171,003	-56.250%
2025-08-01	0.040000	0.051000	0.040000	0.051000	+70.000%	15,258	-31.373%
2025-07-31	0.030000	0.030000	0.030000	0.030000	-40.000%	1,000	+16.667%
2025-07-30	0.030000	0.050000	0.030000	0.050000	0.000%	1,248	-30.000%
2025-07-25	0.030000	0.050000	0.030000	0.050000	+66.113%	31,422	-30.000%
2025-07-23	0.030100	0.030100	0.030100	0.030100	+0.333%	2,500	+16.279%
2025-07-22	0.030000	0.030000	0.030000	0.030000	-25.000%	21,095	+16.667%
2025-07-18	0.030000	0.040000	0.030000	0.040000	0.000%	84,651	-12.500%
2025-07-15	0.030000	0.040000	0.030000	0.040000	-20.000%	3,001	-12.500%
2025-07-11	0.030000	0.050000	0.030000	0.050000	+125.225%	9,395	-30.000%
2025-07-10	0.022200	0.022200	0.022200	0.022200	-15.267%	21,313	+57.658%
2025-07-09	0.026200	0.026200	0.026200	0.026200	+18.018%	1,000	+33.588%
2025-07-03	0.022200	0.022200	0.022200	0.022200	0.000%	126	+57.658%
2025-07-01	0.022200	0.022200	0.022200	0.022200	-17.778%	200	+57.658%
2025-06-30	0.027000	0.027000	0.027000	0.027000	+3.053%	25,120	+29.630%
2025-06-27	0.050000	0.050000	0.026200	0.026200	-21.321%	3,470	+33.588%
2025-06-26	0.033300	0.033300	0.033300	0.033300	0.000%	1,000	+5.105%
2025-06-25	0.033300	0.033300	0.033300	0.033300	+33.200%	950	+5.105%
2025-06-23	0.025000	0.025000	0.025000	0.025000	0.000%	4,000	+40.000%
2025-06-12	0.025000	0.025000	0.025000	0.025000	+12.613%	1,000	+40.000%
2025-06-10	0.022200	0.022200	0.022200	0.022200	+10.448%	1,506	+57.658%
2025-06-09	0.020000	0.020100	0.020000	0.020100	+29.677%	1,242	+74.129%
2025-06-06	0.015500	0.015500	0.015500	0.015500	+24.000%	3,300	+125.806%
2025-06-04	0.020000	0.020000	0.012500	0.012500	0.000%	5,153	+180.000%
2025-05-30	0.012500	0.012500	0.012500	0.012500	0.000%	450	+180.000%
2025-05-29	0.012500	0.012500	0.012500	0.012500	+12.613%	2,752	+180.000%
2025-05-13	0.011100	0.011100	0.011100	0.011100	0.000%	14,665	+215.315%
2025-05-08	0.011100	0.011100	0.011100	0.011100	0.000%	2,027	+215.315%
2025-05-01	0.011100	0.011100	0.011100	0.011100	0.000%	450	+215.315%
2025-04-29	0.011100	0.011100	0.011100	0.011100	+1,010.000%	3,375	+215.315%
2025-04-25	0.001000	0.001000	0.001000	0.001000	-91.870%	1,000	+3,400.000%
2025-04-23	0.012300	0.012300	0.012300	0.012300	+0.820%	475	+184.553%
2025-04-17	0.012200	0.012200	0.012200	0.012200	-86.353%	351	+186.885%
2025-04-14	0.089400	0.089400	0.089400	0.089400	+496.000%	300	-60.850%
2025-04-09	0.015000	0.015000	0.015000	0.015000	+11.111%	10,001	+133.333%
2025-03-31	0.013500	0.013500	0.013500	0.013500	+8.000%	2,949	+159.259%
2025-03-28	0.012500	0.012500	0.012500	0.012500	+12.613%	10,001	+180.000%
2025-03-20	0.089400	0.089400	0.011100	0.011100	0.000%	29,250	+215.315%
2025-03-19	0.011100	0.011100	0.011100	0.011100	+30.588%	600	+215.315%
2025-03-18	0.008500	0.008500	0.008500	0.008500	-10.526%	8,500	+311.765%
2025-03-17	0.009500	0.009500	0.009500	0.009500	+18.750%	300	+268.421%
2025-03-14	0.008000	0.008000	0.008000	0.008000	-11.111%	485	+337.500%
2025-03-13	0.009000	0.009000	0.009000	0.009000	0.000%	320	+288.889%
2025-03-12	0.009000	0.009000	0.009000	0.009000	+12.500%	200	+288.889%
2025-03-10	0.008000	0.008000	0.008000	0.008000	+23.077%	5,000	+337.500%
2025-03-06	0.006500	0.006500	0.006500	0.006500	0.000%	500	+438.462%
2025-03-05	0.008600	0.008600	0.006500	0.006500	-23.529%	50,025	+438.462%
2025-03-04	0.008500	0.008500	0.008500	0.008500	+8.974%	1,500	+311.765%
2025-03-03	0.007800	0.007800	0.007800	0.007800	-63.721%	19,567	+348.718%
2025-02-24	0.021500	0.021500	0.021500	0.021500	+7.500%	172	+62.791%
2025-02-18	0.020000	0.020000	0.020000	0.020000	+90.476%	13,018	+75.000%
2025-02-14	0.010500	0.010500	0.010500	0.010500	+5.000%	5,000	+233.333%
2025-02-07	0.010000	0.010000	0.010000	0.010000	-9.910%	20,000	+250.000%
2025-02-03	0.011100	0.011100	0.011100	0.011100	-5.128%	400	+215.315%
2025-01-30	0.011700	0.011700	0.011700	0.011700	+5.405%	700	+199.145%
2025-01-28	0.011100	0.011100	0.011100	0.011100	-0.893%	47,149	+215.315%
2025-01-27	0.011200	0.011200	0.011200	0.011200	+12.000%	2,000	+212.500%
2025-01-24	0.000700	0.010000	0.000700	0.010000	+1,566.667%	87,347	+250.000%
2025-01-22	0.000600	0.000600	0.000600	0.000600	+100.000%	5,005	+5,733.333%
2025-01-21	0.000300	0.000300	0.000300	0.000300	-99.552%	100	+11,566.667%
2025-01-17	0.000100	0.077000	0.000100	0.067000	-14.103%	13,150	-47.761%
2025-01-14	0.085000	0.090000	0.071000	0.078000	-4.878%	507,434	-55.128%
2025-01-13	0.079900	0.082000	0.072475	0.082000	+5.000%	52,676	-57.317%
2025-01-10	0.076000	0.082500	0.075300	0.078095	+5.534%	681,523	-55.183%
2025-01-08	0.073570	0.074000	0.065830	0.074000	-0.296%	156,710	-52.703%
2025-01-07	0.074220	0.074220	0.074220	0.074220	+6.485%	629	-52.843%
2025-01-06	0.060000	0.069700	0.056200	0.069700	+18.942%	150,930	-49.785%
2025-01-03	0.062000	0.062000	0.058480	0.058600	+1.913%	123,968	-40.273%
2025-01-02	0.058000	0.060500	0.057500	0.057500	-4.959%	42,064	-39.130%
2024-12-31	0.056800	0.062000	0.056000	0.060500	-2.419%	39,127	-42.149%
2024-12-30	0.056750	0.062000	0.056700	0.062000	+5.129%	29,733	-43.548%
2024-12-27	0.058360	0.059255	0.058360	0.058975	+3.829%	26,868	-40.653%
2024-12-26	0.059700	0.059700	0.053100	0.056800	-1.560%	50,890	-38.380%
2024-12-24	0.052100	0.059600	0.052100	0.057700	-3.350%	87,193	-39.341%
2024-12-23	0.057000	0.067000	0.050000	0.059700	-0.209%	357,844	-41.374%
2024-12-20	0.064500	0.068000	0.050500	0.059825	-5.115%	59,585	-41.496%
2024-12-19	0.064500	0.068000	0.061000	0.063050	+3.191%	11,737	-44.489%
2024-12-18	0.061000	0.068000	0.061000	0.061100	+2.003%	46,017	-42.717%
2024-12-17	0.059350	0.059900	0.059350	0.059900	+0.842%	15,237	-41.569%
2024-12-16	0.058000	0.059860	0.058000	0.059400	-0.835%	18,823	-41.077%
2024-12-13	0.057500	0.064400	0.057000	0.059900	-19.054%	91,706	-41.569%
2024-12-12	0.058000	0.074000	0.058000	0.074000	-1.333%	11,986	-52.703%
2024-12-11	0.077000	0.077000	0.059500	0.075000	+13.636%	21,049	-53.333%
2024-12-10	0.057000	0.066750	0.057000	0.066000	+10.092%	36,168	-46.970%
2024-12-09	0.063700	0.066700	0.057000	0.059950	-2.994%	20,236	-41.618%
2024-12-06	0.061000	0.066000	0.056000	0.061800	-8.444%	630,284	-43.366%
2024-12-05	0.069900	0.069900	0.062500	0.067500	+1.964%	67,666	-48.148%
2024-12-04	0.066000	0.069150	0.062850	0.066200	+5.861%	26,581	-47.130%
2024-12-03	0.070000	0.070000	0.060780	0.062535	-10.664%	94,048	-44.031%
2024-12-02	0.070000	0.077900	0.070000	0.070000	-9.091%	161,887	-50.000%
2024-11-29	0.077900	0.077900	0.072625	0.077000	+6.501%	39,251	-54.545%
2024-11-27	0.077900	0.077900	0.067100	0.072300	-2.033%	26,075	-51.591%
2024-11-26	0.055000	0.073900	0.055000	0.073800	+5.429%	483,821	-52.575%
2024-11-25	0.041200	0.070000	0.041200	0.070000	+18.946%	54,918	-50.000%
2024-11-22	0.050000	0.068000	0.041200	0.058850	+15.573%	57,292	-40.527%
2024-11-21	0.047000	0.059200	0.045000	0.050920	+10.696%	225,410	-31.265%
2024-11-20	0.062500	0.068800	0.041500	0.046000	-27.956%	1,010,736	-23.913%
2024-11-19	0.045000	0.064000	0.044970	0.063850	+45.114%	461,705	-45.184%
2024-11-18	0.044000	0.045000	0.042000	0.044000	+1.149%	154,482	-20.455%
2024-11-15	0.045000	0.049600	0.041100	0.043500	-8.421%	493,450	-19.540%
2024-11-14	0.048400	0.050000	0.037500	0.047500	-8.829%	1,434,884	-26.316%
2024-11-13	0.051800	0.057000	0.051800	0.052100	-4.228%	347,536	-32.821%
2024-11-12	0.061750	0.063500	0.054400	0.054400	-14.934%	119,540	-35.662%
2024-11-11	0.067000	0.072500	0.060000	0.063950	-8.578%	363,813	-45.270%
2024-11-08	0.071000	0.080000	0.069950	0.069950	-1.479%	208,076	-49.964%
2024-11-07	0.085000	0.085000	0.071000	0.071000	-2.740%	343,598	-50.704%
2024-11-06	0.084900	0.085000	0.072500	0.073000	-8.750%	115,131	-52.055%
2024-11-05	0.071000	0.085000	0.071000	0.080000	-5.882%	43,020	-56.250%
2024-11-04	0.085000	0.085000	0.080000	0.085000	0.000%	92,380	-58.824%
2024-11-01	0.086700	0.090000	0.080000	0.085000	+3.659%	96,563	-58.824%
2024-10-31	0.082000	0.095000	0.082000	0.082000	+1.235%	58,633	-57.317%
2024-10-30	0.099000	0.099000	0.080000	0.081000	-6.682%	103,029	-56.790%
2024-10-29	0.092050	0.092050	0.086800	0.086800	-6.162%	1,202	-59.677%
2024-10-28	0.097000	0.098000	0.090000	0.092500	+15.625%	250,745	-62.162%
2024-10-25	0.089000	0.098000	0.080000	0.080000	-3.030%	7,673	-56.250%
2024-10-24	0.089900	0.090000	0.076000	0.082500	-13.789%	160,964	-57.576%
2024-10-23	0.090000	0.095695	0.083000	0.095695	+7.522%	22,503	-63.425%
2024-10-22	0.109000	0.109000	0.083500	0.089000	-17.612%	92,877	-60.674%
2024-10-21	0.092500	0.108025	0.092500	0.108025	+8.025%	86,366	-67.600%
2024-10-18	0.104000	0.104000	0.096250	0.100000	+2.041%	79,884	-65.000%
2024-10-17	0.081650	0.105000	0.075200	0.098000	+31.544%	658,709	-64.286%
2024-10-16	0.098625	0.098625	0.066000	0.074500	-21.785%	1,153,500	-53.020%
2024-10-15	0.091500	0.101250	0.091500	0.095250	-2.057%	204,390	-63.255%
2024-10-14	0.097000	0.099900	0.092000	0.097250	+1.567%	153,623	-64.010%
2024-10-11	0.119000	0.119000	0.083750	0.095750	-1.795%	213,195	-63.446%
2024-10-10	0.105000	0.105000	0.097500	0.097500	-5.340%	98,010	-64.103%
2024-10-09	0.105000	0.114700	0.100000	0.103000	-3.150%	332,853	-66.019%
2024-10-08	0.107550	0.110000	0.102600	0.106350	-1.528%	243,950	-67.090%
2024-10-07	0.122200	0.125050	0.106200	0.108000	-13.635%	679,871	-67.593%
2024-10-04	0.122200	0.128850	0.122200	0.125050	+0.040%	98,369	-72.011%
2024-10-03	0.145065	0.145065	0.120000	0.125000	-14.354%	1,039,734	-72.000%
2024-10-02	0.149000	0.149000	0.143000	0.145950	-2.047%	8,153	-76.019%
2024-10-01	0.135100	0.149000	0.135100	0.149000	-0.107%	3,077	-76.510%
2024-09-30	0.136220	0.149900	0.136220	0.149160	-0.494%	55,869	-76.535%
2024-09-27	0.146305	0.149900	0.140000	0.149900	+0.134%	44,730	-76.651%
2024-09-26	0.140000	0.149700	0.135000	0.149700	+10.889%	73,261	-76.620%
2024-09-25	0.140000	0.142000	0.130000	0.135000	+3.846%	20,490	-74.074%
2024-09-24	0.128775	0.137500	0.128775	0.130000	+2.767%	104,771	-73.077%
2024-09-23	0.127900	0.130000	0.126500	0.126500	-2.692%	21,453	-72.332%
2024-09-20	0.126500	0.130000	0.126500	0.130000	+1.642%	4,552	-73.077%
2024-09-19	0.130000	0.130000	0.125320	0.127900	-5.259%	19,703	-72.635%
2024-09-18	0.132250	0.135250	0.130000	0.135000	-1.818%	97,904	-74.074%
2024-09-17	0.134000	0.137500	0.129500	0.137500	-1.786%	114,494	-74.545%
2024-09-16	0.132500	0.142000	0.111000	0.140000	+2.227%	214,763	-75.000%
2024-09-13	0.126000	0.152500	0.126000	0.136950	-8.700%	10,600	-74.443%
2024-09-12	0.150000	0.150000	0.127500	0.150000	+0.334%	14,818	-76.667%
2024-09-11	0.151225	0.151225	0.136670	0.149500	+15.000%	22,850	-76.589%
2024-09-10	0.135000	0.160650	0.127500	0.130000	-1.887%	85,420	-73.077%
2024-09-09	0.158000	0.158000	0.132500	0.132500	-8.728%	111,167	-73.585%
2024-09-06	0.142500	0.154100	0.141700	0.145170	-4.678%	12,294	-75.890%
2024-09-05	0.140600	0.152295	0.140600	0.152295	+4.133%	250	-77.018%
2024-09-04	0.150000	0.150000	0.146250	0.146250	-2.500%	24,114	-76.068%
2024-09-03	0.150100	0.156025	0.150000	0.150000	-0.067%	58,948	-76.667%
2024-08-30	0.151000	0.159000	0.150100	0.150100	-5.597%	103,514	-76.682%
2024-08-29	0.155100	0.168500	0.152500	0.159000	+0.126%	157,202	-77.987%
2024-08-28	0.160600	0.165000	0.154100	0.158800	-3.465%	71,600	-77.960%
2024-08-27	0.160500	0.165000	0.160500	0.164500	0.000%	92,817	-78.723%
2024-08-26	0.165000	0.167450	0.160500	0.164500	-0.303%	55,133	-78.723%
2024-08-23	0.161000	0.165000	0.161000	0.165000	+1.227%	47,446	-78.788%
2024-08-22	0.170000	0.179500	0.163000	0.163000	-5.780%	57,723	-78.528%
2024-08-21	0.174275	0.179000	0.173000	0.173000	-3.298%	17,804	-79.769%
2024-08-20	0.179000	0.179000	0.173000	0.178900	+5.235%	33,279	-80.436%
2024-08-19	0.170000	0.172300	0.165100	0.170000	+6.250%	63,752	-79.412%
2024-08-16	0.170000	0.181350	0.156440	0.160000	-5.882%	180,672	-78.125%
2024-08-15	0.174410	0.184700	0.170000	0.170000	-2.017%	31,649	-79.412%
2024-08-14	0.172500	0.183000	0.170000	0.173500	+7.099%	102,326	-79.827%
2024-08-13	0.172340	0.175000	0.162000	0.162000	-1.699%	28,588	-78.395%
2024-08-12	0.175000	0.175000	0.164800	0.164800	-1.729%	56,889	-78.762%
2024-08-09	0.164200	0.170000	0.160700	0.167700	+2.256%	86,575	-79.129%
2024-08-08	0.172000	0.175500	0.164000	0.164000	-7.345%	38,666	-78.659%
2024-08-07	0.168900	0.188800	0.168800	0.177000	+0.511%	257,260	-80.226%
2024-08-06	0.161100	0.183000	0.161100	0.176100	+3.588%	44,619	-80.125%
2024-08-05	0.161000	0.183000	0.161000	0.170000	0.000%	169,303	-79.412%
2024-08-02	0.165100	0.170000	0.161000	0.170000	-1.421%	133,510	-79.412%
2024-08-01	0.174500	0.174500	0.169100	0.172450	-6.277%	14,238	-79.704%
2024-07-31	0.184000	0.184000	0.174500	0.184000	+11.515%	22,291	-80.978%
2024-07-30	0.168200	0.172550	0.161100	0.165000	-2.941%	35,550	-78.788%
2024-07-29	0.168500	0.188000	0.161500	0.170000	+4.294%	23,230	-79.412%
2024-07-26	0.175250	0.188000	0.162500	0.163000	-4.118%	25,237	-78.528%
2024-07-25	0.170000	0.179000	0.170000	0.170000	0.000%	37,756	-79.412%
2024-07-24	0.160000	0.174500	0.159500	0.170000	0.000%	181,682	-79.412%
2024-07-23	0.179700	0.179700	0.166250	0.170000	+0.741%	29,933	-79.412%
2024-07-22	0.167900	0.178880	0.160700	0.168750	+2.708%	50,500	-79.259%
2024-07-19	0.165740	0.167900	0.163200	0.164300	-2.144%	11,035	-78.698%
2024-07-18	0.164200	0.167900	0.160500	0.167900	+6.266%	19,280	-79.154%
2024-07-17	0.170000	0.180000	0.158000	0.158000	-7.086%	24,521	-77.848%
2024-07-16	0.170000	0.180000	0.169000	0.170050	-5.475%	44,283	-79.418%
2024-07-15	0.189000	0.189000	0.170000	0.179900	+5.824%	6,612	-80.545%
2024-07-12	0.172000	0.190000	0.170000	0.170000	-5.372%	341,019	-79.412%
2024-07-11	0.179650	0.179650	0.179650	0.179650	-0.526%	10,051	-80.518%
2024-07-10	0.180000	0.198000	0.180000	0.180600	+0.333%	20,703	-80.620%
2024-07-09	0.190000	0.198000	0.180000	0.180000	-6.445%	28,424	-80.556%
2024-07-08	0.182100	0.198000	0.177200	0.192400	+4.000%	20,805	-81.809%
2024-07-05	0.193900	0.195000	0.175100	0.185000	-4.145%	52,203	-81.081%
2024-07-03	0.187800	0.193000	0.185200	0.193000	+3.209%	23,165	-81.865%
2024-07-02	0.185000	0.190000	0.185000	0.187000	-1.475%	57,382	-81.283%
2024-07-01	0.185000	0.192000	0.175000	0.189800	+11.647%	369,586	-81.560%
2024-06-28	0.169000	0.175400	0.169000	0.170000	-0.235%	1,311	-79.412%
2024-06-27	0.176240	0.185000	0.170400	0.170400	-0.641%	10,947	-79.460%
2024-06-26	0.197500	0.197500	0.148800	0.171500	-5.288%	160,290	-79.592%
2024-06-25	0.180000	0.190000	0.170000	0.181075	+0.597%	15,094	-80.671%
2024-06-24	0.180050	0.190000	0.170200	0.180000	+0.671%	168,669	-80.556%
2024-06-21	0.167500	0.185000	0.167500	0.178800	+2.464%	33,164	-80.425%
2024-06-20	0.170000	0.180000	0.161000	0.174500	+3.132%	126,760	-79.943%
2024-06-18	0.166000	0.178800	0.166000	0.169200	-0.471%	7,232	-79.314%
2024-06-17	0.166000	0.178800	0.163000	0.170000	+6.250%	113,907	-79.412%
2024-06-14	0.145500	0.160000	0.145500	0.160000	+1.652%	20,672	-78.125%
2024-06-13	0.160000	0.160000	0.147000	0.157400	-1.006%	156,614	-77.764%
2024-06-12	0.150000	0.160000	0.143000	0.159000	+3.583%	250,844	-77.987%
2024-06-11	0.154500	0.157000	0.142500	0.153500	-0.968%	61,578	-77.199%
2024-06-10	0.153000	0.160000	0.140000	0.155000	-4.321%	345,887	-77.419%
2024-06-07	0.170650	0.177475	0.161430	0.162000	-0.308%	130,295	-78.395%
2024-06-06	0.158700	0.184000	0.156500	0.162500	-4.412%	78,105	-78.462%
2024-06-05	0.160000	0.170000	0.160000	0.170000	+0.059%	26,297	-79.412%
2024-06-04	0.184000	0.184000	0.156000	0.169900	-6.133%	115,140	-79.400%
2024-06-03	0.160000	0.182000	0.160000	0.181000	+6.018%	49,569	-80.663%
2024-05-31	0.160000	0.170725	0.156000	0.170725	-9.669%	25,109	-79.499%
2024-05-30	0.162600	0.189000	0.162500	0.189000	+16.308%	39,780	-81.481%
2024-05-29	0.180000	0.180000	0.162500	0.162500	-4.412%	2,750	-78.462%
2024-05-28	0.175600	0.189000	0.170000	0.170000	-3.244%	36,758	-79.412%
2024-05-24	0.176400	0.180000	0.151000	0.175700	-2.389%	97,541	-80.080%
2024-05-23	0.181250	0.188700	0.175000	0.180000	0.000%	87,835	-80.556%
2024-05-22	0.185035	0.189900	0.175000	0.180000	-5.213%	47,647	-80.556%
2024-05-21	0.185035	0.189900	0.180000	0.189900	+3.714%	59,929	-81.569%
2024-05-20	0.199600	0.199600	0.183100	0.183100	+1.160%	11,109	-80.885%
2024-05-17	0.194090	0.199700	0.181000	0.181000	-8.122%	27,253	-80.663%
2024-05-16	0.181000	0.197000	0.181000	0.197000	+6.199%	20,595	-82.234%
2024-05-15	0.198000	0.198000	0.181000	0.185500	-6.313%	8,197	-81.132%
2024-05-14	0.213000	0.213000	0.191000	0.198000	+1.072%	112,686	-82.323%
2024-05-13	0.197000	0.197000	0.186000	0.195900	-0.558%	26,949	-82.134%
2024-05-10	0.189850	0.197000	0.189850	0.197000	+3.684%	6,206	-82.234%
2024-05-09	0.197000	0.197000	0.190000	0.190000	0.000%	30,328	-81.579%
2024-05-08	0.186000	0.190000	0.186000	0.190000	0.000%	6,120	-81.579%
2024-05-07	0.181000	0.190000	0.181000	0.190000	+2.925%	1,178	-81.579%
2024-05-06	0.190590	0.190590	0.184600	0.184600	-0.216%	10,240	-81.040%
2024-05-03	0.194480	0.196220	0.185000	0.185000	-5.128%	26,204	-81.081%
2024-05-02	0.195955	0.196500	0.189000	0.195000	-2.354%	12,916	-82.051%
2024-05-01	0.192800	0.199700	0.192800	0.199700	+1.422%	7,113	-82.474%
2024-04-30	0.188000	0.200000	0.188000	0.196900	+2.445%	53,295	-82.224%
2024-04-29	0.190000	0.200000	0.188000	0.192200	+2.234%	71,491	-81.790%
2024-04-26	0.197200	0.197200	0.185250	0.188000	-4.326%	170,059	-81.383%
2024-04-25	0.209000	0.209000	0.192000	0.196500	-5.936%	67,591	-82.188%
2024-04-24	0.209000	0.209000	0.202000	0.208900	+9.947%	45,395	-83.246%
2024-04-23	0.224800	0.226200	0.190000	0.190000	-15.795%	168,402	-81.579%
2024-04-22	0.235000	0.235000	0.225000	0.225640	-1.896%	92,837	-84.489%
2024-04-19	0.235000	0.235000	0.225000	0.230000	-1.075%	48,663	-84.783%
2024-04-18	0.235000	0.235000	0.222000	0.232500	+1.175%	25,145	-84.946%
2024-04-17	0.235000	0.235000	0.221000	0.229800	+0.789%	45,839	-84.769%
2024-04-16	0.225660	0.235000	0.220100	0.228000	-0.870%	41,313	-84.649%
2024-04-15	0.220000	0.230000	0.200000	0.230000	+2.679%	105,216	-84.783%
2024-04-12	0.195000	0.234000	0.195000	0.224000	+6.921%	109,015	-84.375%
2024-04-11	0.240000	0.240000	0.190200	0.209500	-6.889%	409,137	-83.294%
2024-04-10	0.200000	0.234000	0.200000	0.225000	+6.433%	164,323	-84.444%
2024-04-09	0.200000	0.219000	0.185000	0.211400	+5.700%	105,197	-83.444%
2024-04-08	0.160000	0.220000	0.160000	0.200000	+27.796%	466,217	-82.500%
2024-04-05	0.165000	0.165000	0.152000	0.156500	-5.995%	106,965	-77.636%
2024-04-04	0.155000	0.169700	0.153800	0.166480	+7.476%	218,343	-78.976%
2024-04-03	0.159900	0.159900	0.150000	0.154900	-2.173%	289,496	-77.405%
2024-04-02	0.150000	0.159900	0.150000	0.158340	+3.626%	59,501	-77.896%
2024-04-01	0.151900	0.154000	0.143020	0.152800	+1.867%	53,091	-77.094%
2024-03-28	0.152600	0.152600	0.150000	0.150000	0.000%	10,973	-76.667%
2024-03-27	0.150000	0.154400	0.145100	0.150000	-3.226%	150,813	-76.667%
2024-03-26	0.160100	0.160100	0.141000	0.155000	-6.061%	273,132	-77.419%
2024-03-25	0.162500	0.165000	0.158560	0.165000	+0.061%	59,500	-78.788%
2024-03-22	0.160000	0.168000	0.160000	0.164900	-1.845%	12,760	-78.775%
2024-03-21	0.168350	0.168350	0.164900	0.168000	+4.413%	6,255	-79.167%
2024-03-20	0.165960	0.174900	0.160000	0.160900	-0.062%	23,439	-78.247%
2024-03-19	0.167500	0.172500	0.160000	0.161000	-0.248%	52,873	-78.261%
2024-03-18	0.165000	0.170000	0.161400	0.161400	-0.982%	62,857	-78.315%
2024-03-15	0.158500	0.175000	0.158500	0.163000	-6.322%	94,020	-78.528%
2024-03-14	0.176930	0.176930	0.162500	0.174000	+2.579%	91,268	-79.885%
2024-03-13	0.178750	0.185000	0.165000	0.169625	-10.724%	47,053	-79.366%
2024-03-12	0.190000	0.191500	0.172500	0.190000	0.000%	106,340	-81.579%
2024-03-11	0.175000	0.200000	0.170000	0.190000	+8.571%	81,579	-81.579%
2024-03-08	0.153000	0.176450	0.151500	0.175000	+15.512%	330,385	-80.000%
2024-03-07	0.153000	0.153000	0.150000	0.151500	-2.258%	19,398	-76.898%
2024-03-06	0.141500	0.155900	0.141500	0.155000	-0.641%	96,954	-77.419%
2024-03-05	0.148000	0.160000	0.141500	0.156000	+7.586%	100,281	-77.564%
2024-03-04	0.162500	0.162500	0.145000	0.145000	-10.769%	151,460	-75.862%
2024-03-01	0.165000	0.165000	0.157200	0.162500	0.000%	478,770	-78.462%
2024-02-29	0.166250	0.167500	0.162000	0.162500	-4.130%	24,021	-78.462%
2024-02-28	0.170000	0.170000	0.167500	0.169500	+1.497%	9,240	-79.351%
2024-02-27	0.170000	0.177500	0.160000	0.167000	+1.212%	40,400	-79.042%
2024-02-26	0.165000	0.165000	0.160000	0.165000	-1.198%	117,374	-78.788%
2024-02-23	0.166000	0.170000	0.166000	0.167000	0.000%	18,767	-79.042%
2024-02-22	0.167500	0.170000	0.165000	0.167000	-1.765%	19,409	-79.042%
2024-02-21	0.170000	0.179000	0.166000	0.170000	-2.857%	145,192	-79.412%
2024-02-20	0.190750	0.190750	0.165000	0.175000	-6.166%	88,506	-80.000%
2024-02-16	0.185000	0.195000	0.177400	0.186500	-1.842%	30,657	-81.233%
2024-02-15	0.198900	0.198900	0.180000	0.190000	-1.758%	194,888	-81.579%
2024-02-14	0.191000	0.199000	0.188100	0.193400	-2.814%	42,485	-81.903%
2024-02-13	0.203000	0.209500	0.181000	0.199000	+4.188%	277,741	-82.412%
2024-02-12	0.198900	0.198900	0.180000	0.191000	-2.001%	72,296	-81.675%
2024-02-09	0.165000	0.194900	0.159785	0.194900	+21.813%	592,032	-82.042%
2024-02-08	0.146600	0.165000	0.146600	0.160000	+3.930%	114,940	-78.125%

.dark-mode .M280z3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M280z3{ color: #333333; background-color: white; border: 2px solid #333333; }DFCODALRADA FINCL CORPstock OTC

DFCO
DALRADA FINCL CORP
stock OTC