DFCO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 20 2024 | 0.175 | -0.0115 | -6.17% | 0.19075 | 0.19075 | 0.165 | 88,506 |
Feb 16 2024 | 0.1865 | -0.0035 | -1.84% | 0.185 | 0.195 | 0.1774 | 30,657 |
Feb 15 2024 | 0.19 | -0.0034 | -1.76% | 0.1989 | 0.1989 | 0.18 | 194,888 |
Feb 14 2024 | 0.1934 | -0.0056 | -2.81% | 0.191 | 0.199 | 0.1881 | 42,485 |
Feb 13 2024 | 0.199 | 0.008 | 4.19% | 0.203 | 0.2095 | 0.181 | 277,741 |
Feb 12 2024 | 0.191 | -0.0039 | -2.00% | 0.1989 | 0.1989 | 0.18 | 72,296 |
Feb 09 2024 | 0.1949 | 0.0349 | 21.81% | 0.165 | 0.1949 | 0.159785 | 592,032 |
Feb 08 2024 | 0.16 | 0.00605 | 3.93% | 0.1466 | 0.165 | 0.1466 | 114,940 |
Feb 07 2024 | 0.15395 | -0.00505 | -3.18% | 0.1466 | 0.159 | 0.1466 | 18,468 |
Feb 06 2024 | 0.159 | 0.006 | 3.92% | 0.155 | 0.16 | 0.1465 | 161,960 |
Feb 05 2024 | 0.153 | -0.007 | -4.38% | 0.155 | 0.16 | 0.153 | 71,974 |
Feb 02 2024 | 0.16 | -0.0275 | -14.67% | 0.18 | 0.18 | 0.1501 | 434,345 |
Feb 01 2024 | 0.1875 | -0.0084 | -4.29% | 0.1875 | 0.193 | 0.182 | 3,151 |
Jan 31 2024 | 0.1959 | -0.0046 | -2.29% | 0.197 | 0.197 | 0.183 | 43,413 |