S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Dais Corporation (DLYT)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0073

0.0000

(0.00%)

As of 10:12AM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
Apr 17, 2024	0.0099	0.0111	0.0072	0.0073	0.0073	55,770
Apr 16, 2024	0.0120	0.0177	0.0120	0.0177	0.0177	745
Apr 15, 2024	0.0120	0.0170	0.0120	0.0170	0.0170	69,999
Apr 12, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	-
Apr 11, 2024	0.0120	0.0177	0.0120	0.0177	0.0177	100,100
Apr 10, 2024	0.0130	0.0189	0.0130	0.0189	0.0189	1,048
Apr 09, 2024	0.0120	0.0177	0.0120	0.0177	0.0177	12,786
Apr 08, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	74,555
Apr 05, 2024	0.0140	0.0190	0.0140	0.0190	0.0190	850
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 02, 2024	0.0200	0.0200	0.0199	0.0200	0.0200	60,001
Apr 01, 2024	0.0250	0.0250	0.0120	0.0250	0.0250	11,000
Mar 28, 2024	0.0160	0.0190	0.0150	0.0150	0.0150	75,162
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,429
Mar 26, 2024	0.0190	0.0250	0.0130	0.0250	0.0250	132,267
Mar 25, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	2,900
Mar 22, 2024	0.0190	0.0190	0.0150	0.0190	0.0190	22,526
Mar 21, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 20, 2024	0.0185	0.0190	0.0185	0.0190	0.0190	32,500
Mar 19, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	30,002
Mar 18, 2024	0.0172	0.0180	0.0172	0.0180	0.0180	1,270
Mar 15, 2024	0.0172	0.0185	0.0172	0.0185	0.0185	1,750
Mar 14, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	270
Mar 13, 2024	0.0160	0.0172	0.0160	0.0172	0.0172	10,250
Mar 12, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 11, 2024	0.0140	0.0185	0.0140	0.0185	0.0185	1,495
Mar 08, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 07, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 06, 2024	0.0130	0.0185	0.0130	0.0185	0.0185	3,100
Mar 05, 2024	0.0140	0.0190	0.0140	0.0190	0.0190	3,135
Mar 04, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 01, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	69,377
Feb 29, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	15,000
Feb 28, 2024	0.0101	0.0180	0.0101	0.0180	0.0180	4,839
Feb 27, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	3,500
Feb 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,271
Feb 23, 2024	0.0120	0.0175	0.0120	0.0150	0.0150	420,951
Feb 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 21, 2024	0.0120	0.0150	0.0120	0.0150	0.0150	11,400
Feb 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 16, 2024	0.0150	0.0150	0.0120	0.0150	0.0150	13,233
Feb 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 14, 2024	0.0120	0.0150	0.0120	0.0150	0.0150	309,000
Feb 13, 2024	0.0150	0.0150	0.0120	0.0150	0.0150	3,450
Feb 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	300
Feb 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 08, 2024	0.0120	0.0150	0.0120	0.0150	0.0150	27,733
Feb 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200
Feb 06, 2024	0.0135	0.0150	0.0135	0.0150	0.0150	5,300
Feb 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200
Feb 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 01, 2024	0.0150	0.0150	0.0120	0.0150	0.0150	48,050
Jan 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Jan 30, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jan 29, 2024	0.0103	0.0148	0.0103	0.0148	0.0148	55,083
Jan 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,091
Jan 25, 2024	0.0100	0.0100	0.0092	0.0092	0.0092	7,600
Jan 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
Jan 22, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	10,000
Jan 19, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	-
Jan 18, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	-
Jan 17, 2024	0.0180	0.0180	0.0092	0.0157	0.0157	101,756
Jan 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	70,000
Jan 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	119,999
Jan 11, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jan 10, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	230
Jan 09, 2024	0.0180	0.0180	0.0140	0.0140	0.0140	12,505
Jan 08, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 05, 2024	0.0120	0.0180	0.0120	0.0180	0.0180	62,400
Jan 04, 2024	0.0120	0.0150	0.0120	0.0150	0.0150	51,100
Jan 03, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,000
Jan 02, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 29, 2023	0.0150	0.0150	0.0120	0.0120	0.0120	521,350
Dec 28, 2023	0.0125	0.0125	0.0090	0.0120	0.0120	182,991
Dec 27, 2023	0.0125	0.0125	0.0125	0.0125	0.0125	23,060
Dec 26, 2023	0.0130	0.0130	0.0125	0.0125	0.0125	40,200
Dec 22, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	10,000
Dec 21, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	30,100
Dec 20, 2023	0.0130	0.0180	0.0130	0.0180	0.0180	27,000
Dec 19, 2023	0.0143	0.0143	0.0143	0.0143	0.0143	100
Dec 18, 2023	0.0220	0.0220	0.0142	0.0142	0.0142	12,004
Dec 15, 2023	0.0141	0.0220	0.0140	0.0220	0.0220	104,128
Dec 14, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	1,000
Dec 13, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 12, 2023	0.0126	0.0130	0.0126	0.0130	0.0130	816
Dec 11, 2023	0.0218	0.0218	0.0218	0.0218	0.0218	-
Dec 08, 2023	0.0130	0.0218	0.0130	0.0218	0.0218	3,505
Dec 07, 2023	0.0106	0.0220	0.0106	0.0220	0.0220	2,350
Dec 06, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 05, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 04, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 01, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	10,064
Nov 30, 2023	0.0123	0.0123	0.0120	0.0120	0.0120	36,000
Nov 29, 2023	0.0122	0.0122	0.0122	0.0122	0.0122	-
Nov 28, 2023	0.0122	0.0122	0.0122	0.0122	0.0122	-
Nov 27, 2023	0.0122	0.0122	0.0122	0.0122	0.0122	1,661
Nov 24, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,825.45+117.01(+0.54%)

S&P 5004,984.67-26.45(-0.53%)

DOW37,996.38+221.00(+0.59%)

CAD/USD0.7277+0.0013(+0.19%)

CRUDE OIL83.69+0.96(+1.16%)

Bitcoin CAD88,170.95+1,251.36(+1.44%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Dais Corporation (DLYT)

S&P/TSX
21,825.45
+117.01(+0.54%)

S&P 500
4,984.67
-26.45(-0.53%)

DOW
37,996.38
+221.00(+0.59%)

CAD/USD
0.7277
+0.0013(+0.19%)

CRUDE OIL
83.69
+0.96(+1.16%)

Bitcoin CAD
88,170.95
+1,251.36(+1.44%)