ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,179.20
0.60%
S&P 500
5,308.13
0.09%
US Dollar vs CAD
1.36425
0.14%
Bitcoin
71,148.99
-0.42%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Dalrada Financial Corporation New (QB) (DFCO)

  7. Dalrada Financial Corporation New (QB) (DFCO) Historical

DFCO Dalrada Financial Corporation New (QB)

0.1831
0.0021 (1.16%)
May 20 2024 - Closed
Delayed by 15 minutes

DFCO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 0.1831 0.0021 1.16% 0.1996 0.1996 0.1831 11,109
May 17 2024 0.181 -0.016 -8.12% 0.19409 0.1997 0.181 27,253
May 16 2024 0.197 0.0115 6.20% 0.181 0.197 0.181 20,595
May 15 2024 0.1855 -0.0125 -6.31% 0.198 0.198 0.181 8,197
May 14 2024 0.198 0.0021 1.07% 0.213 0.213 0.191 112,686
May 13 2024 0.1959 -0.0011 -0.56% 0.197 0.197 0.186 26,949
May 10 2024 0.197 0.007 3.68% 0.18985 0.197 0.18985 6,206
May 09 2024 0.19 0.00 0.00% 0.197 0.197 0.19 30,328
May 08 2024 0.19 0.00 0.00% 0.186 0.19 0.186 6,120
May 07 2024 0.19 0.0054 2.93% 0.181 0.19 0.181 1,178
May 06 2024 0.1846 -0.0004 -0.22% 0.19059 0.19059 0.1846 10,240
May 03 2024 0.185 -0.01 -5.13% 0.19448 0.19622 0.185 26,204
May 02 2024 0.195 -0.0047 -2.35% 0.195955 0.1965 0.189 12,916
May 01 2024 0.1997 0.0028 1.42% 0.1928 0.1997 0.1928 7,113
Apr 30 2024 0.1969 0.0047 2.45% 0.188 0.20 0.188 53,295
Apr 29 2024 0.1922 0.0042 2.23% 0.19 0.20 0.188 71,491
Apr 26 2024 0.188 -0.0085 -4.33% 0.1972 0.1972 0.18525 170,059
Apr 25 2024 0.1965 -0.0124 -5.94% 0.209 0.209 0.192 67,591
Apr 24 2024 0.2089 0.0189 9.95% 0.209 0.209 0.202 45,395
Apr 23 2024 0.19 -0.03564 -15.80% 0.2248 0.2262 0.19 168,402
Apr 22 2024 0.22564 -0.00436 -1.90% 0.235 0.235 0.225 92,837
Apr 19 2024 0.23 -0.0025 -1.08% 0.235 0.235 0.225 48,663
Apr 18 2024 0.2325 0.0027 1.17% 0.235 0.235 0.222 25,145
Apr 17 2024 0.2298 0.0018 0.79% 0.235 0.235 0.221 45,839
Apr 16 2024 0.228 -0.002 -0.87% 0.22566 0.235 0.2201 41,313
Apr 15 2024 0.23 0.006 2.68% 0.22 0.23 0.20 105,216
Apr 12 2024 0.224 0.0145 6.92% 0.195 0.234 0.195 109,015
Apr 11 2024 0.2095 -0.0155 -6.89% 0.24 0.24 0.1902 409,137
Apr 10 2024 0.225 0.0136 6.43% 0.20 0.234 0.20 164,323
Apr 09 2024 0.2114 0.0114 5.70% 0.20 0.219 0.185 105,197
Apr 08 2024 0.20 0.0435 27.80% 0.16 0.22 0.16 466,217
Apr 05 2024 0.1565 -0.00998 -5.99% 0.165 0.165 0.152 106,965
Apr 04 2024 0.16648 0.01158 7.48% 0.155 0.1697 0.1538 218,343
Apr 03 2024 0.1549 -0.00344 -2.17% 0.1599 0.1599 0.15 289,496
Apr 02 2024 0.15834 0.00554 3.63% 0.15 0.1599 0.15 59,501
Apr 01 2024 0.1528 0.0028 1.87% 0.1519 0.154 0.14302 53,091
Mar 28 2024 0.15 0.00 0.00% 0.1526 0.1526 0.15 10,973
Mar 27 2024 0.15 -0.005 -3.23% 0.15 0.1544 0.1451 150,813
Mar 26 2024 0.155 -0.01 -6.06% 0.1601 0.1601 0.141 273,132
Mar 25 2024 0.165 0.0001 0.06% 0.1625 0.165 0.15856 59,500
Mar 22 2024 0.1649 -0.0031 -1.85% 0.16 0.168 0.16 12,760
Mar 21 2024 0.168 0.0071 4.41% 0.16835 0.16835 0.1649 6,255
Mar 20 2024 0.1609 -0.0001 -0.06% 0.16596 0.1749 0.16 23,439
Mar 19 2024 0.161 -0.0004 -0.25% 0.1675 0.1725 0.16 52,873
Mar 18 2024 0.1614 -0.0016 -0.98% 0.165 0.17 0.1614 62,857
Mar 15 2024 0.163 -0.011 -6.32% 0.1585 0.175 0.1585 94,020
Mar 14 2024 0.174 0.00437 2.58% 0.17693 0.17693 0.1625 91,268
Mar 13 2024 0.169625 -0.02038 -10.72% 0.17875 0.185 0.165 47,053
Mar 12 2024 0.19 0.00 0.00% 0.19 0.1915 0.1725 106,340
Mar 11 2024 0.19 0.015 8.57% 0.175 0.20 0.17 81,579
Mar 08 2024 0.175 0.0235 15.51% 0.153 0.17645 0.1515 330,385
Mar 07 2024 0.1515 -0.0035 -2.26% 0.153 0.153 0.15 19,398
Mar 06 2024 0.155 -0.001 -0.64% 0.1415 0.1559 0.1415 96,954
Mar 05 2024 0.156 0.011 7.59% 0.148 0.16 0.1415 100,281
Mar 04 2024 0.145 -0.0175 -10.77% 0.1625 0.1625 0.145 151,460
Mar 01 2024 0.1625 0.00 0.00% 0.165 0.165 0.1572 478,770
Feb 29 2024 0.1625 -0.007 -4.13% 0.16625 0.1675 0.162 24,021
Feb 28 2024 0.1695 0.0025 1.50% 0.17 0.17 0.1675 9,240
Feb 27 2024 0.167 0.002 1.21% 0.17 0.1775 0.16 40,400
Feb 26 2024 0.165 -0.002 -1.20% 0.165 0.166 0.16 117,374
Feb 23 2024 0.167 0.00 0.00% 0.166 0.17 0.166 18,767
Feb 22 2024 0.167 -0.003 -1.76% 0.1675 0.17 0.165 19,409
Feb 21 2024 0.17 -0.005 -2.86% 0.17 0.179 0.166 145,192

Your Recent History

USOTC
DFCO
Dalrada Financial (QB)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved