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

Defense Metals Corp (OP: DFMTF )

0.1627 +0.0002 (+0.12%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 6, 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 31, 2023 0.2101 0.2200 0.2037 0.2066 100,812 -0.01(-6.68%)
Jan 30, 2023 0.2241 0.2260 0.2200 0.2214 12,078 -0.00(-2.08%)
Jan 27, 2023 0.2239 0.2300 0.2239 0.2261 99,068 +0.00(+1.44%)
Jan 26, 2023 0.2265 0.2338 0.2200 0.2229 23,602 -0.00(-1.81%)
Jan 25, 2023 0.2356 0.2356 0.2250 0.2270 78,150 -0.01(-2.74%)
Jan 24, 2023 0.2400 0.2427 0.2257 0.2334 200,422 -0.00(-0.89%)
Jan 23, 2023 0.2345 0.2504 0.2272 0.2355 368,588 +0.00(+0.64%)
Jan 20, 2023 0.2400 0.2400 0.2310 0.2340 189,916 +0.01(+2.72%)
Jan 19, 2023 0.2475 0.2475 0.2278 0.2278 370,724 -0.01(-5.20%)
Jan 18, 2023 0.2403 0.2503 0.2400 0.2403 334,704 +0.00(+0.13%)
Jan 17, 2023 0.2359 0.2429 0.2315 0.2400 667,721 +0.01(+6.38%)
Jan 13, 2023 0.2400 0.2400 0.2174 0.2256 631,663 +0.00(+1.76%)
Jan 12, 2023 0.2048 0.2217 0.1895 0.2217 378,070 +0.03(+16.99%)
Jan 11, 2023 0.1807 0.1920 0.1805 0.1895 170,783 +0.01(+3.84%)
Jan 10, 2023 0.1493 0.1825 0.1440 0.1825 157,023 +0.03(+22.98%)
Jan 09, 2023 0.1500 0.1500 0.1457 0.1484 60,941 +0.00(+1.78%)
Jan 06, 2023 0.1401 0.1458 0.1401 0.1458 3,101 -0.00(-1.55%)
Jan 05, 2023 0.1462 0.1494 0.1462 0.1481 35,356 -0.00(-0.87%)
Jan 04, 2023 0.1479 0.1538 0.1432 0.1494 59,934 -0.00(-2.35%)
Jan 03, 2023 0.1540 0.1550 0.1448 0.1530 48,022 +0.00(+0.46%)
Dec 30, 2022 0.1480 0.1523 0.1464 0.1523 34,195 +0.01(+4.67%)
Dec 29, 2022 0.1468 0.1480 0.1455 0.1455 10,600 +0.00(+2.18%)
Dec 28, 2022 0.1453 0.1453 0.1424 0.1424 77,347 -0.00(-1.79%)
Dec 27, 2022 0.1450 0.1520 0.1450 0.1450 46,651 +0.00(+0.00%)
Dec 23, 2022 0.1465 0.1487 0.1391 0.1450 223,241 +0.00(+3.57%)
Dec 22, 2022 0.1416 0.1471 0.1400 0.1400 12,300 -0.00(-0.28%)
Dec 21, 2022 0.1476 0.1476 0.1351 0.1404 125,110 -0.00(-3.17%)
Dec 20, 2022 0.1400 0.1459 0.1400 0.1450 3,949 +0.00(+1.12%)
Dec 19, 2022 0.1530 0.1530 0.1434 0.1434 74,745 -0.01(-6.52%)
Dec 16, 2022 0.1524 0.1534 0.1500 0.1534 37,302 -0.00(-0.39%)
Dec 15, 2022 0.1587 0.1587 0.1540 0.1540 123,400 -0.00(-2.84%)
Dec 14, 2022 0.1600 0.1600 0.1585 0.1585 28,607 -0.01(-4.92%)
Dec 13, 2022 0.1616 0.1688 0.1526 0.1667 45,058 +0.01(+5.84%)
Dec 12, 2022 0.1600 0.1652 0.1575 0.1575 38,781 -0.01(-4.66%)
Dec 09, 2022 0.1575 0.1652 0.1575 0.1652 6,887 +0.01(+4.36%)
Dec 08, 2022 0.1575 0.1600 0.1575 0.1583 55,795 +0.00(+0.19%)
Dec 07, 2022 0.1500 0.1580 0.1410 0.1580 12,930 +0.00(+2.13%)
Dec 06, 2022 0.1600 0.1620 0.1540 0.1547 34,210 +0.00(+0.45%)
Dec 05, 2022 0.1554 0.1576 0.1532 0.1540 58,885 -0.00(-1.60%)
Dec 02, 2022 0.1585 0.1585 0.1540 0.1565 77,662 -0.00(-1.88%)
Dec 01, 2022 0.1565 0.1595 0.1500 0.1595 20,650 -0.01(-3.33%)
Nov 30, 2022 0.1529 0.1688 0.1488 0.1650 14,900 +0.02(+10.00%)
Nov 29, 2022 0.1500 0.1570 0.1500 0.1500 38,334 -0.00(-1.64%)
Nov 28, 2022 0.1533 0.1572 0.1500 0.1525 176,602 -0.01(-7.29%)
Nov 25, 2022 0.1666 0.1680 0.1645 0.1645 25,100 -0.00(-1.44%)
Nov 23, 2022 0.1730 0.1730 0.1669 0.1669 126,921 -0.00(-1.30%)
Nov 22, 2022 0.1813 0.1900 0.1686 0.1691 62,240 -0.01(-6.99%)
Nov 21, 2022 0.1593 0.1946 0.1593 0.1818 23,800 +0.02(+11.53%)
Nov 18, 2022 0.1650 0.1653 0.1599 0.1630 59,500 -0.01(-3.55%)
Nov 17, 2022 0.1700 0.1750 0.1650 0.1690 44,208 +0.01(+3.36%)
Nov 16, 2022 0.1700 0.1752 0.1635 0.1635 30,033 -0.01(-5.76%)
Nov 15, 2022 0.1809 0.1809 0.1735 0.1735 41,045 +0.00(+0.75%)
Nov 14, 2022 0.1822 0.1960 0.1722 0.1722 147,662 -0.01(-2.99%)
Nov 11, 2022 0.1900 0.1900 0.1750 0.1775 32,606 -0.00(-0.56%)
Nov 10, 2022 0.1774 0.1833 0.1692 0.1785 91,615 -0.00(-0.45%)
Nov 09, 2022 0.1885 0.1885 0.1660 0.1793 53,095 -0.01(-5.63%)
Nov 08, 2022 0.1790 0.1910 0.1790 0.1900 71,550 -0.00(-1.40%)
Nov 07, 2022 0.1950 0.1950 0.1927 0.1927 24,480 -0.00(-0.52%)
Nov 04, 2022 0.1750 0.1937 0.1620 0.1937 298,373 +0.02(+9.13%)
Nov 03, 2022 0.1778 0.1786 0.1732 0.1775 43,981 +0.00(+0.57%)
Nov 02, 2022 0.1765 0.1810 0.1765 0.1765 62,000 -0.00(-1.29%)
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.