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 (%)
Dec 31, 2019 0.1380 0.1380 0.1301 0.1320 48,100 -0.01(-5.04%)
Dec 30, 2019 0.1399 0.1400 0.1375 0.1390 201,056 +0.01(+5.38%)
Dec 27, 2019 0.1262 0.1398 0.1167 0.1319 310,100 -0.03(-20.06%)
Dec 26, 2019 0.1737 0.1737 0.1475 0.1650 144,200 +0.04(+26.92%)
Dec 24, 2019 0.1160 0.1300 0.1037 0.1300 100,400 +0.02(+18.07%)
Dec 23, 2019 0.1165 0.1171 0.1101 0.1101 39,000 -0.01(-4.59%)
Dec 20, 2019 0.1000 0.1155 0.0993 0.1154 174,500 +0.01(+9.49%)
Dec 19, 2019 0.1000 0.1054 0.1000 0.1054 78,333 +0.01(+5.40%)
Dec 18, 2019 0.1071 0.1071 0.0975 0.1000 272,096 -0.00(-4.31%)
Dec 17, 2019 0.1050 0.1082 0.1000 0.1045 89,000 +0.00(+2.65%)
Dec 16, 2019 0.1144 0.1196 0.0920 0.1018 421,231 -0.01(-9.67%)
Dec 13, 2019 0.1000 0.1248 0.0893 0.1127 1,058,100 +0.03(+31.05%)
Dec 12, 2019 0.0746 0.0860 0.0732 0.0860 51,000 +0.00(+4.88%)
Dec 11, 2019 0.0591 0.0873 0.0591 0.0820 27,160 +0.01(+17.14%)
Dec 10, 2019 0.0754 0.0754 0.0700 0.0700 8,000 -0.01(-12.39%)
Dec 09, 2019 0.0890 0.0890 0.0798 0.0799 18,606 -0.00(-2.44%)
Dec 06, 2019 0.0838 0.0843 0.0776 0.0819 9,100 +0.00(+0.12%)
Dec 05, 2019 0.0850 0.0850 0.0779 0.0818 40,500 -0.00(-3.65%)
Dec 04, 2019 0.0978 0.0978 0.0838 0.0849 46,000 -0.01(-9.87%)
Dec 03, 2019 0.0941 0.0950 0.0941 0.0942 26,866 +0.00(+1.84%)
Dec 02, 2019 0.0983 0.0983 0.0883 0.0925 53,160 +0.01(+6.32%)
Nov 29, 2019 0.0877 0.0877 0.0869 0.0870 27,500 -0.00(-0.57%)
Nov 27, 2019 0.0930 0.0930 0.0875 0.0875 7,500 -0.01(-6.91%)
Nov 26, 2019 0.0950 0.1036 0.0800 0.0940 67,923 -0.02(-18.05%)
Nov 25, 2019 0.1147 0.1147 0.1147 0.1147 2,500 -0.00(-0.26%)
Nov 21, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Nov 20, 2019 0.1162 0.1205 0.1093 0.1100 128,675 -0.01(-5.25%)
Nov 19, 2019 0.1095 0.1161 0.1048 0.1161 74,690 +0.00(+0.78%)
Nov 15, 2019 0.1152 0.1152 0.1152 0 +0.00(+0.00%)
Nov 14, 2019 0.1152 0.1152 0.1152 0.1152 4,000 -0.00(-1.54%)
Nov 13, 2019 0.1167 0.1173 0.1167 0.1170 16,000 +0.00(+1.74%)
Nov 12, 2019 0.1147 0.1150 0.1100 0.1150 15,134 +0.01(+4.64%)
Nov 11, 2019 0.1110 0.1204 0.1099 0.1099 26,300 +0.00(+4.67%)
Nov 08, 2019 0.1025 0.1050 0.1025 0.1050 10,000 +0.00(+5.00%)
Nov 07, 2019 0.1095 0.1159 0.1000 0.1000 5,750 -0.01(-9.09%)
Nov 06, 2019 0.1027 0.1150 0.0980 0.1100 165,689 +0.01(+6.90%)
Nov 04, 2019 0.1029 0.1029 0.1029 0 +0.02(+18.00%)
Nov 01, 2019 0.0893 0.0893 0.0672 0.0872 75,700 -0.01(-6.14%)
Oct 31, 2019 0.0793 0.0929 0.0710 0.0929 134,500 +0.01(+17.59%)
Oct 30, 2019 0.0837 0.0837 0.0790 0.0790 3,729 +0.02(+29.72%)
Oct 29, 2019 0.0550 0.0609 0.0550 0.0609 25,500 +0.00(+3.92%)
Oct 28, 2019 0.0594 0.0600 0.0550 0.0586 74,000 -0.01(-19.62%)
Oct 25, 2019 0.0670 0.0852 0.0670 0.0729 20,000 +0.00(+5.65%)
Oct 24, 2019 0.0690 0.0690 0.0690 0.0690 16,550 +0.00(+0.00%)
Oct 23, 2019 0.0690 0.0690 0.0690 0.0690 60,000 +0.01(+10.75%)
Oct 22, 2019 0.0690 0.0690 0.0623 0.0623 90,000 -0.01(-9.32%)
Oct 18, 2019 0.0687 0.0687 0.0687 0 -0.02(-22.46%)
Oct 17, 2019 0.0886 0.0886 0.0886 0.0886 10,000 -0.01(-10.95%)
Oct 16, 2019 0.0995 0.0995 0.0995 0.0995 5,000 +0.03(+42.14%)
Oct 15, 2019 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Oct 14, 2019 0.0700 0.0700 0.0700 0.0700 3,500 -0.00(-2.10%)
Oct 11, 2019 0.0715 0.0715 0.0715 0.0715 1,000 -0.00(-4.67%)
Oct 10, 2019 0.0750 0.0750 0.0750 0.0750 3,500 +0.00(+0.00%)
Oct 07, 2019 0.0750 0.0750 0.0750 0 +0.01(+14.16%)
Oct 04, 2019 0.0629 0.0675 0.0623 0.0657 5,400 -0.01(-14.68%)
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.