Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defense Metals Corp (OP: DFMTF )

0.1483 +0.0003 (+0.20%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 24, 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 (%)
Jan 29, 2021 0.3210 0.3225 0.2961 0.3065 407,400 -0.02(-5.61%)
Jan 28, 2021 0.3239 0.3254 0.3008 0.3247 342,777 +0.00(+1.47%)
Jan 27, 2021 0.3385 0.3405 0.2940 0.3200 405,073 -0.03(-9.22%)
Jan 26, 2021 0.3632 0.3867 0.3450 0.3525 344,192 +0.00(+1.38%)
Jan 25, 2021 0.3581 0.3618 0.3200 0.3477 484,287 +0.02(+5.97%)
Jan 22, 2021 0.3150 0.3281 0.3064 0.3281 131,200 +0.02(+5.57%)
Jan 21, 2021 0.3133 0.3181 0.3029 0.3108 226,810 +0.01(+2.41%)
Jan 20, 2021 0.3000 0.3100 0.2940 0.3035 171,968 +0.02(+5.68%)
Jan 19, 2021 0.2900 0.3064 0.2727 0.2872 182,829 -0.01(-4.46%)
Jan 15, 2021 0.2417 0.3231 0.2406 0.3006 159,900 +0.04(+15.62%)
Jan 14, 2021 0.2660 0.2835 0.2481 0.2600 232,601 -0.01(-2.62%)
Jan 13, 2021 0.2700 0.2756 0.2567 0.2670 222,497 -0.00(-0.11%)
Jan 12, 2021 0.2800 0.2945 0.2476 0.2673 222,935 -0.01(-3.88%)
Jan 11, 2021 0.2846 0.2937 0.2567 0.2781 227,768 -0.01(-2.39%)
Jan 08, 2021 0.2978 0.3088 0.2550 0.2849 641,600 -0.01(-2.50%)
Jan 07, 2021 0.2258 0.2949 0.2220 0.2922 1,517,235 +0.07(+30.04%)
Jan 06, 2021 0.1962 0.2382 0.1962 0.2247 401,447 +0.02(+7.46%)
Jan 05, 2021 0.2124 0.2155 0.2036 0.2091 79,450 +0.00(+1.55%)
Jan 04, 2021 0.1999 0.2199 0.1912 0.2059 211,418 +0.01(+4.10%)
Dec 31, 2020 0.1978 0.1978 0.1978 149,768 +0.00(+0.41%)
Dec 30, 2020 0.2057 0.2057 0.1863 0.1970 149,768 +0.01(+5.07%)
Dec 29, 2020 0.1862 0.2050 0.1791 0.1875 244,217 -0.01(-6.25%)
Dec 28, 2020 0.2000 0.2145 0.1750 0.2000 163,875 +0.02(+9.29%)
Dec 24, 2020 0.1774 0.1839 0.1737 0.1830 22,800 +0.00(+1.33%)
Dec 23, 2020 0.1533 0.1840 0.1533 0.1806 338,233 +0.02(+10.05%)
Dec 22, 2020 0.1713 0.1713 0.1569 0.1641 31,025 +0.00(+1.80%)
Dec 21, 2020 0.1609 0.1645 0.1550 0.1612 46,016 -0.01(-3.99%)
Dec 18, 2020 0.1610 0.1679 0.1600 0.1679 36,400 +0.01(+4.94%)
Dec 17, 2020 0.1566 0.1699 0.1530 0.1600 173,621 -0.00(-0.56%)
Dec 16, 2020 0.1588 0.1620 0.1553 0.1609 90,765 -0.00(-0.06%)
Dec 15, 2020 0.1680 0.1699 0.1521 0.1610 98,323 +0.00(+1.13%)
Dec 14, 2020 0.1700 0.1700 0.1516 0.1592 58,171 -0.00(-2.33%)
Dec 11, 2020 0.1700 0.1700 0.1526 0.1630 57,000 +0.00(+1.88%)
Dec 10, 2020 0.1692 0.1700 0.1540 0.1600 147,308 -0.00(-0.81%)
Dec 09, 2020 0.1619 0.1619 0.1509 0.1613 95,618 +0.01(+4.74%)
Dec 08, 2020 0.1666 0.1750 0.1494 0.1540 130,971 -0.01(-5.29%)
Dec 07, 2020 0.1464 0.1626 0.1464 0.1626 118,998 +0.01(+8.11%)
Dec 04, 2020 0.1425 0.1652 0.1425 0.1504 75,700 -0.00(-2.59%)
Dec 03, 2020 0.1750 0.1750 0.1500 0.1544 241,262 -0.01(-3.44%)
Dec 02, 2020 0.1495 0.1599 0.1495 0.1599 119,116 +0.01(+4.24%)
Dec 01, 2020 0.1590 0.1590 0.1480 0.1534 34,913 -0.00(-2.85%)
Nov 30, 2020 0.1491 0.1600 0.1491 0.1579 246,954 -0.00(-3.01%)
Nov 27, 2020 0.1510 0.1636 0.1510 0.1628 66,900 -0.00(-0.12%)
Nov 25, 2020 0.1510 0.1679 0.1510 0.1630 159,100 +0.01(+3.76%)
Nov 24, 2020 0.1750 0.1750 0.1500 0.1571 282,539 -0.01(-6.43%)
Nov 23, 2020 0.1660 0.1741 0.1586 0.1679 370,553 +0.01(+3.32%)
Nov 20, 2020 0.1458 0.1699 0.1458 0.1625 255,500 +0.01(+8.33%)
Nov 19, 2020 0.1600 0.1600 0.1441 0.1500 54,473 +0.00(+0.00%)
Nov 18, 2020 0.1591 0.1610 0.1475 0.1500 381,162 +0.00(+2.11%)
Nov 17, 2020 0.1500 0.1500 0.1406 0.1469 176,049 +0.01(+4.93%)
Nov 16, 2020 0.1184 0.1500 0.1184 0.1400 176,998 +0.00(+1.60%)
Nov 13, 2020 0.1300 0.1448 0.1300 0.1378 74,500 +0.00(+2.30%)
Nov 12, 2020 0.1488 0.1488 0.1347 0.1347 42,958 -0.01(-4.26%)
Nov 11, 2020 0.1400 0.1477 0.1400 0.1407 4,756 +0.00(+1.81%)
Nov 10, 2020 0.1330 0.1382 0.1287 0.1382 22,547 +0.01(+4.70%)
Nov 09, 2020 0.1370 0.1430 0.1210 0.1320 60,264 -0.01(-7.37%)
Nov 06, 2020 0.1495 0.1495 0.1400 0.1425 26,300 -0.00(-1.45%)
Nov 05, 2020 0.1300 0.1492 0.1300 0.1446 32,764 +0.01(+6.32%)
Nov 04, 2020 0.1300 0.1419 0.1300 0.1360 13,984 -0.00(-2.37%)
Nov 03, 2020 0.1282 0.1421 0.1282 0.1393 15,286 -0.00(-1.21%)
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.