Dais Corporation (CE) Historical Data - DLYT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Dais Corporation (CE) (DLYT)
Dais Corporation (CE) (DLYT) Historical

Dais Corporation (CE) (DLYT)

0.0073

0.00

(0.00%)

Closed May 03 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	-0.0067	-47.8571428571	0.014	0.019	0.0072	39482	0.01578684	CS
12	-0.0047	-39.1666666667	0.012	0.025	0.0072	44549	0.01676935	CS
26	-0.0037	-33.6363636364	0.011	0.025	0.0072	41101	0.01515744	CS
52	-0.0827	-91.8888888889	0.09	0.12	0.007	84851	0.02808814	CS
156	-0.2587	-97.2556390977	0.266	6.8	0.007	85001	0.18296627	CS
260	0.00295	67.816091954	0.00435	6.8	0.0002	2253286	0.00595787	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714685400	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1714599000	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1714512600	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1714425900	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1714166700	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1714080300	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1713993900	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1713907500	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1713821100	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1713561900	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1713475500	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1713389100	0.0073	-0.0104	-58.76	0.0099	0.0111	0.0072	55770
1713302940	0.0177	0.0007	4.12	0.012	0.0177	0.012	745
1713216000	0.017	-0.0007	-3.95	0.012	0.017	0.012	69999
1712957160	0.0177	0	0.00	0.0177	0.0177	0.0177	0
1712870760	0.0177	-0.0012	-6.35	0.012	0.0177	0.012	100100
1712784000	0.0189	0.0012	6.78	0.013	0.0189	0.013	1048
1712698140	0.0177	-0.0003	-1.67	0.012	0.0177	0.012	12786
1712611200	0.018	-0.001	-5.26	0.018	0.018	0.018	74555
1712352000	0.019	-0.001	-5.00	0.014	0.019	0.014	850
1712265780	0.02	0	0.00	0.02	0.02	0.02	0
1712179380	0.02	0	0.00	0.02	0.02	0.02	0
1712092980	0.02	-0.005	-20.00	0.02	0.02	0.0199	60001
1712006940	0.025	0.01	66.67	0.025	0.025	0.012	11000
1711660800	0.015	-0.01	-40.00	0.016	0.019	0.015	75162
1711574580	0.025	0	0.00	0.025	0.025	0.025	3429
1711488540	0.025	0.006	31.58	0.019	0.025	0.013	132267
1711401600	0.019	0	0.00	0.019	0.019	0.019	2900
1711142880	0.019	0	0.00	0.019	0.019	0.015	22526
1711056540	0.019	0	0.00	0.019	0.019	0.019	0
1710970140	0.019	0.0005	2.70	0.0185	0.019	0.0185	32500
1710883740	0.0185	0.0005	2.78	0.0185	0.0185	0.0185	30002
1710796800	0.018	-0.0005	-2.70	0.01725	0.018	0.01725	1270
1710537720	0.0185	0.00125	7.25	0.01725	0.0185	0.01725	1750
1710451740	0.01725	0	0.00	0.01725	0.01725	0.01725	270
1710365340	0.01725	-0.00125	-6.76	0.016	0.01725	0.016	10250
1710278940	0.0185	0	0.00	0.0185	0.0185	0.0185	0
1710192540	0.0185	0	0.00	0.014	0.0185	0.014	1495
1709936880	0.0185	0	0.00	0.0185	0.0185	0.0185	0
1709850480	0.0185	0	0.00	0.0185	0.0185	0.0185	0
1709764080	0.0185	-0.0005	-2.63	0.013	0.0185	0.013	3100
1709677620	0.019	0	0.00	0.014	0.019	0.014	3135
1709591340	0.019	0	0.00	0.019	0.019	0.019	0
1709332140	0.019	0.001	5.56	0.018	0.019	0.018	69377
1709245440	0.018	0	0.00	0.018	0.018	0.018	15000
1709159100	0.018	0.001	5.88	0.0101	0.018	0.0101	4839
1709072940	0.017	0.001	6.25	0.017	0.017	0.017	3500
1708986360	0.016	0.001	6.67	0.016	0.016	0.016	1271
1708726800	0.015	0	0.00	0.012	0.0175	0.012	420951
1708640400	0.015	0	0.00	0.015	0.015	0.015	0
1708554000	0.015	0	0.00	0.012	0.015	0.012	11400
1708467780	0.015	0	0.00	0.015	0.015	0.015	0
1708122180	0.015	0	0.00	0.015	0.015	0.012	13233
1708036020	0.015	0	0.00	0.015	0.015	0.015	0
1707949620	0.015	0	0.00	0.012	0.015	0.012	309000
1707863340	0.015	0.003	25.00	0.015	0.015	0.012	3450
1707776940	0.012	-0.003	-20.00	0.012	0.012	0.012	300
1707517680	0.015	0	0.00	0.015	0.015	0.015	0
1707431280	0.015	0	0.00	0.012	0.015	0.012	27733
1707344940	0.015	0	0.00	0.015	0.015	0.015	200
1707258480	0.015	0	0.00	0.0135	0.015	0.0135	5300
1707172140	0.015	0	0.00	0.015	0.015	0.015	200

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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