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, 2021 0.1770 0.2196 0.1770 0.2144 437,422 +0.04(+21.34%)
Dec 30, 2021 0.1607 0.1803 0.1604 0.1767 269,154 +0.01(+4.43%)
Dec 29, 2021 0.1650 0.1700 0.1617 0.1692 250,297 -0.01(-5.42%)
Dec 28, 2021 0.1850 0.1850 0.1650 0.1789 70,935 -0.01(-2.77%)
Dec 27, 2021 0.1700 0.1872 0.1610 0.1840 121,210 +0.02(+11.45%)
Dec 23, 2021 0.1700 0.1735 0.1614 0.1651 191,998 -0.01(-5.44%)
Dec 22, 2021 0.1600 0.1762 0.1600 0.1746 30,837 +0.01(+5.18%)
Dec 21, 2021 0.1790 0.1790 0.1626 0.1660 39,400 -0.00(-2.41%)
Dec 20, 2021 0.1600 0.1785 0.1600 0.1701 41,200 -0.01(-5.87%)
Dec 17, 2021 0.1767 0.1807 0.1750 0.1807 25,291 +0.01(+3.85%)
Dec 16, 2021 0.1798 0.1800 0.1740 0.1740 58,448 +0.01(+7.34%)
Dec 15, 2021 0.1700 0.1750 0.1621 0.1621 30,926 -0.01(-4.65%)
Dec 14, 2021 0.1700 0.1718 0.1652 0.1700 24,200 -0.00(-0.41%)
Dec 13, 2021 0.1840 0.1944 0.1707 0.1707 119,004 -0.01(-5.95%)
Dec 10, 2021 0.1800 0.1855 0.1741 0.1815 33,600 +0.01(+4.01%)
Dec 09, 2021 0.1754 0.1788 0.1700 0.1745 55,729 +0.00(+2.65%)
Dec 08, 2021 0.1665 0.1792 0.1665 0.1700 71,938 -0.00(-1.79%)
Dec 07, 2021 0.1696 0.1863 0.1696 0.1731 88,385 +0.00(+0.82%)
Dec 06, 2021 0.1668 0.1846 0.1634 0.1717 275,199 -0.01(-7.79%)
Dec 03, 2021 0.1833 0.1862 0.1666 0.1862 294,540 +0.00(+0.11%)
Dec 02, 2021 0.1873 0.1907 0.1789 0.1860 63,086 -0.01(-3.58%)
Dec 01, 2021 0.1950 0.2000 0.1825 0.1929 122,016 +0.00(+0.10%)
Nov 30, 2021 0.2000 0.2009 0.1781 0.1927 154,928 -0.00(-1.98%)
Nov 29, 2021 0.1950 0.2000 0.1877 0.1966 264,509 +0.01(+5.70%)
Nov 26, 2021 0.1899 0.2063 0.1789 0.1860 263,291 -0.02(-9.84%)
Nov 24, 2021 0.2200 0.2339 0.2002 0.2063 410,746 -0.04(-17.48%)
Nov 23, 2021 0.2502 0.2566 0.2400 0.2500 211,022 -0.00(-0.08%)
Nov 22, 2021 0.2466 0.2530 0.2400 0.2502 164,665 +0.01(+2.08%)
Nov 19, 2021 0.2410 0.2451 0.2382 0.2451 24,520 +0.00(+1.70%)
Nov 18, 2021 0.2500 0.2460 0.2410 0.2410 160,296 +0.01(+3.79%)
Nov 17, 2021 0.2265 0.2362 0.2265 0.2322 66,842 +0.01(+3.20%)
Nov 16, 2021 0.2192 0.2250 0.2183 0.2250 79,177 +0.00(+1.35%)
Nov 15, 2021 0.2246 0.2289 0.2187 0.2220 53,417 -0.00(-0.89%)
Nov 12, 2021 0.2243 0.2259 0.2216 0.2240 47,400 +0.01(+4.77%)
Nov 11, 2021 0.2128 0.2235 0.2121 0.2138 76,798 -0.01(-2.95%)
Nov 09, 2021 0.2228 0.2347 0.2200 0.2203 121,444 -0.00(-2.09%)
Nov 08, 2021 0.2200 0.2290 0.2200 0.2250 55,865 +0.01(+2.27%)
Nov 05, 2021 0.2295 0.2300 0.2200 0.2200 67,187 -0.01(-3.30%)
Nov 04, 2021 0.2340 0.2340 0.2275 0.2275 100,669 -0.01(-3.44%)
Nov 03, 2021 0.2420 0.2423 0.2339 0.2356 49,915 -0.01(-2.85%)
Nov 02, 2021 0.2426 0.2450 0.2331 0.2425 87,368 +0.00(+1.04%)
Nov 01, 2021 0.2351 0.2477 0.2300 0.2400 76,398 +0.01(+4.35%)
Oct 29, 2021 0.2349 0.2397 0.2160 0.2300 170,467 -0.01(-2.34%)
Oct 28, 2021 0.2250 0.2382 0.2250 0.2355 59,500 +0.00(+0.94%)
Oct 27, 2021 0.2300 0.2357 0.2291 0.2333 83,868 -0.00(-0.55%)
Oct 26, 2021 0.2157 0.2346 0.2346 33,505 +0.02(+11.71%)
Oct 25, 2021 0.2162 0.2183 0.2098 0.2100 149,745 -0.00(-0.28%)
Oct 22, 2021 0.2100 0.2161 0.2051 0.2106 67,086 +0.00(+0.29%)
Oct 21, 2021 0.2089 0.2114 0.2052 0.2100 62,917 -0.00(-1.18%)
Oct 20, 2021 0.2100 0.2150 0.2064 0.2125 76,211 +0.00(+0.43%)
Oct 19, 2021 0.2014 0.2150 0.2014 0.2116 57,040 -0.00(-0.33%)
Oct 18, 2021 0.2300 0.2300 0.2055 0.2123 101,213 -0.01(-3.50%)
Oct 15, 2021 0.2214 0.2268 0.2200 0.2200 45,239 -0.00(-2.05%)
Oct 14, 2021 0.2101 0.2269 0.2101 0.2246 43,890 +0.01(+4.22%)
Oct 13, 2021 0.2100 0.2215 0.2100 0.2155 24,803 +0.00(+1.70%)
Oct 12, 2021 0.2200 0.2200 0.2108 0.2119 84,535 +0.01(+5.58%)
Oct 11, 2021 0.2005 0.2398 0.2000 0.2007 102,226 -0.01(-6.87%)
Oct 08, 2021 0.2250 0.2300 0.2155 0.2155 56,629 -0.01(-4.22%)
Oct 07, 2021 0.2204 0.2340 0.2200 0.2250 69,565 -0.00(-1.96%)
Oct 06, 2021 0.2226 0.2341 0.2200 0.2295 77,807 +0.00(+0.39%)
Oct 05, 2021 0.2480 0.2340 0.2220 0.2286 103,918 -0.01(-2.31%)
Oct 04, 2021 0.2210 0.2393 0.2200 0.2340 169,936 +0.01(+5.88%)
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.