Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defense Metals Corp (OP: DFMTF )

0.0620 -0.0021 (-3.28%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 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 (%)
Sep 05, 2024 0.0700 0.0707 0.0640 0.0641 159,750 -0.01(-10.85%)
Sep 04, 2024 0.0715 0.0744 0.0690 0.0719 19,600 -0.00(-1.51%)
Sep 03, 2024 0.0732 0.0789 0.0667 0.0730 195,478 -0.00(-5.32%)
Aug 30, 2024 0.0737 0.0800 0.0737 0.0771 123,800 +0.00(+6.34%)
Aug 29, 2024 0.0978 0.0978 0.0667 0.0725 1,763,897 -0.02(-21.37%)
Aug 28, 2024 0.0950 0.0950 0.0849 0.0922 32,353 -0.00(-5.14%)
Aug 27, 2024 0.0988 0.1000 0.0896 0.0972 160,712 -0.00(-2.80%)
Aug 26, 2024 0.1062 0.1062 0.1000 0.1000 100,808 -0.01(-5.48%)
Aug 23, 2024 0.1040 0.1074 0.1027 0.1058 45,421 -0.00(-3.82%)
Aug 22, 2024 0.1057 0.1100 0.0960 0.1100 81,984 +0.00(+2.33%)
Aug 21, 2024 0.1050 0.1100 0.1050 0.1075 11,450 +0.00(+4.57%)
Aug 20, 2024 0.1010 0.1048 0.1010 0.1028 6,300 +0.00(+2.80%)
Aug 19, 2024 0.1100 0.1100 0.0950 0.1000 22,423 -0.00(-1.96%)
Aug 16, 2024 0.1015 0.1072 0.1015 0.1020 14,560 -0.00(-1.07%)
Aug 15, 2024 0.0950 0.1061 0.0950 0.1031 54,665 +0.00(+3.10%)
Aug 14, 2024 0.1019 0.1021 0.0954 0.1000 79,374 +0.00(+1.63%)
Aug 13, 2024 0.1029 0.1055 0.0970 0.0984 308,213 -0.00(-4.65%)
Aug 09, 2024 0.1032 0 -0.00(-2.46%)
Aug 08, 2024 0.1052 0.1100 0.1013 0.1058 33,074 +0.00(+1.05%)
Aug 07, 2024 0.0900 0.1190 0.0900 0.1047 65,810 -0.01(-10.89%)
Aug 06, 2024 0.1066 0.1177 0.1000 0.1175 293,945 +0.01(+6.82%)
Aug 05, 2024 0.1000 0.1256 0.1000 0.1100 79,457 -0.00(-1.52%)
Aug 02, 2024 0.1157 0.1195 0.1111 0.1117 12,910 -0.00(-2.87%)
Aug 01, 2024 0.1233 0.1233 0.1132 0.1150 27,650 -0.01(-6.73%)
Jul 31, 2024 0.1154 0.1235 0.1150 0.1233 34,944 -0.00(-0.64%)
Jul 30, 2024 0.1200 0.1241 0.1200 0.1241 17,975 +0.00(+3.42%)
Jul 29, 2024 0.1200 0.1269 0.1180 0.1200 92,764 -0.00(-2.44%)
Jul 26, 2024 0.1243 0.1300 0.1200 0.1230 48,013 -0.01(-5.38%)
Jul 25, 2024 0.1270 0.1300 0.1200 0.1300 56,500 +0.00(+2.60%)
Jul 24, 2024 0.1400 0.1400 0.1263 0.1267 28,567 -0.00(-0.55%)
Jul 23, 2024 0.1272 0.1278 0.1228 0.1274 55,101 +0.00(+0.16%)
Jul 22, 2024 0.1301 0.1366 0.1229 0.1272 46,962 -0.00(-2.23%)
Jul 19, 2024 0.1400 0.1400 0.1301 0.1301 10,703 -0.00(-3.27%)
Jul 18, 2024 0.1396 0.1396 0.1345 0.1345 7,350 -0.01(-8.50%)
Jul 17, 2024 0.1470 0.1470 0.1348 0.1470 3,017 +0.01(+3.67%)
Jul 16, 2024 0.1384 0.1470 0.1370 0.1418 115,842 +0.01(+5.04%)
Jul 15, 2024 0.1230 0.1403 0.1230 0.1350 7,168 -0.01(-4.66%)
Jul 12, 2024 0.1270 0.1440 0.1270 0.1416 74,244 +0.00(+3.36%)
Jul 11, 2024 0.1400 0.1400 0.1327 0.1370 69,143 +0.00(+1.48%)
Jul 10, 2024 0.1382 0.1399 0.1350 0.1350 30,862 -0.00(-3.50%)
Jul 09, 2024 0.1302 0.1399 0.1302 0.1399 6,056 +0.01(+5.27%)
Jul 08, 2024 0.1372 0.1372 0.1329 0.1329 1,900 -0.01(-5.07%)
Jul 05, 2024 0.1300 0.1400 0.1300 0.1400 17,120 +0.00(+2.19%)
Jul 03, 2024 0.1400 0.1400 0.1369 0.1370 26,555 -0.00(-1.37%)
Jul 02, 2024 0.1372 0.1389 0.1372 0.1389 8,110 +0.00(+2.89%)
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.