Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dais Corp (OP: DLYT )

0.0073 UNCHANGED
Last Price Updated: 10:12 AM EDT, Apr 17, 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 (%)
Apr 30, 2014 0.2051 0.2150 0.2051 0.2100 83,200 +0.01(+2.44%)
Apr 29, 2014 0.2200 0.2400 0.2050 0.2050 140,881 -0.02(-6.82%)
Apr 28, 2014 0.2260 0.2400 0.2200 0.2200 49,500 -0.01(-4.35%)
Apr 25, 2014 0.2600 0.2600 0.2300 0.2300 133,300 -0.03(-12.21%)
Apr 24, 2014 0.2600 0.2620 0.2600 0.2620 10,650 -0.04(-12.67%)
Apr 23, 2014 0.3400 0.3400 0.2600 0.3000 166,200 -0.06(-16.67%)
Apr 22, 2014 0.3500 0.3600 0.3500 0.3600 86,909 +0.01(+2.86%)
Apr 21, 2014 0.4500 0.4500 0.3310 0.3500 51,830 -0.10(-22.22%)
Apr 17, 2014 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Apr 16, 2014 0.4600 0.5400 0.4600 0.4900 164,010 +0.04(+8.89%)
Apr 15, 2014 0.4180 0.4900 0.4180 0.4500 167,061 +0.02(+4.65%)
Apr 14, 2014 0.4600 0.6500 0.4300 0.4300 380,986 -0.03(-6.52%)
Apr 11, 2014 0.3380 0.4900 0.3310 0.4600 0 +0.12(+36.09%)
Apr 10, 2014 0.3250 0.3380 0.3250 0.3380 43,351 +0.02(+5.63%)
Apr 09, 2014 0.3199 0.3550 0.3100 0.3200 103,886 +0.00(+0.03%)
Apr 08, 2014 0.2800 0.3199 0.2800 0.3199 139,916 +0.05(+18.48%)
Apr 07, 2014 0.2500 0.3200 0.2500 0.2700 619,492 +0.02(+8.00%)
Apr 04, 2014 0.2550 0.2600 0.2500 0.2500 0 -0.00(-0.79%)
Apr 03, 2014 0.2550 0.2600 0.2450 0.2520 258,261 +0.00(+0.80%)
Apr 02, 2014 0.2600 0.2699 0.2500 0.2500 226,101 +0.00(+0.00%)
Apr 01, 2014 0.2000 0.2600 0.2000 0.2500 208,844 +0.03(+13.64%)
Mar 31, 2014 0.2600 0.2600 0.2200 0.2200 497,952 -0.02(-10.20%)
Mar 28, 2014 0.1700 0.2600 0.1690 0.2450 0 +0.09(+60.13%)
Mar 27, 2014 0.1200 0.1660 0.1200 0.1530 514,194 +0.03(+27.50%)
Mar 26, 2014 0.1200 0.1200 0.1200 0.1200 11,041 +0.01(+8.11%)
Mar 25, 2014 0.1000 0.1290 0.1000 0.1110 46,611 +0.03(+30.59%)
Mar 24, 2014 0.0850 0.0850 0.0850 0.0850 9,500 -0.01(-6.59%)
Mar 21, 2014 0.0910 0.0910 0.0910 0.0910 10,300 +0.01(+6.43%)
Mar 20, 2014 0.1050 0.1050 0.0855 0.0855 22,650 +0.00(+0.59%)
Mar 19, 2014 0.0850 0.0850 0.0850 0.0850 1,800 +0.00(+6.12%)
Mar 14, 2014 0.0801 0.0801 0.0801 0.0801 0 -0.02(-19.90%)
Mar 13, 2014 0.1150 0.1150 0.1000 0.1000 42,948 -0.02(-16.67%)
Mar 12, 2014 0.1200 0.1200 0.1200 0.1200 27,350 +0.02(+20.00%)
Mar 10, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 07, 2014 0.1030 0.1050 0.0950 0.0950 0 -0.05(-34.03%)
Mar 05, 2014 0.1440 0.1440 0.1440 0 +0.05(+51.58%)
Mar 04, 2014 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+3.26%)
Feb 28, 2014 0.0920 0.0920 0.0920 0 -0.01(-8.00%)
Feb 26, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 25, 2014 0.1000 0.1000 0.1000 0.1000 55,000 +0.00(+0.00%)
Feb 24, 2014 0.1000 0.1000 0.1000 0.1000 47,000 +0.00(+0.00%)
Feb 21, 2014 0.0800 0.1000 0.0800 0.1000 0 +0.02(+26.58%)
Feb 20, 2014 0.0990 0.0990 0.0790 0.0790 23,700 -0.02(-21.00%)
Feb 19, 2014 0.0900 0.1000 0.0900 0.1000 126,200 +0.03(+42.86%)
Feb 18, 2014 0.0700 0.0700 0.0700 0.0700 6,000 -0.01(-11.39%)
Feb 12, 2014 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Feb 07, 2014 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Feb 06, 2014 0.0790 0.0790 0.0790 0.0790 1,000 +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.