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

Defense Metals Corp (OP: DFMTF )

0.1532 +0.0010 (+0.66%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 31, 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 (%)
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%)
Nov 02, 2020 0.1500 0.1500 0.1338 0.1410 201,041 +0.01(+7.96%)
Oct 30, 2020 0.1350 0.1424 0.1301 0.1306 41,700 +0.01(+8.83%)
Oct 29, 2020 0.1403 0.1434 0.1200 0.1200 25,400 -0.01(-7.19%)
Oct 28, 2020 0.1230 0.1293 0.1220 0.1293 59,973 -0.00(-0.39%)
Oct 27, 2020 0.1246 0.1350 0.1246 0.1298 36,914 +0.00(+0.93%)
Oct 26, 2020 0.1424 0.1424 0.1235 0.1286 38,493 -0.00(-2.21%)
Oct 23, 2020 0.1300 0.1384 0.1300 0.1315 21,100 +0.00(+2.65%)
Oct 22, 2020 0.1238 0.1417 0.1238 0.1281 44,005 -0.00(-0.93%)
Oct 21, 2020 0.1288 0.1390 0.1251 0.1293 60,457 -0.01(-4.22%)
Oct 20, 2020 0.1346 0.1380 0.1300 0.1350 57,065 -0.01(-3.57%)
Oct 19, 2020 0.1315 0.1459 0.1314 0.1400 49,576 +0.00(+3.63%)
Oct 16, 2020 0.1317 0.1461 0.1308 0.1351 48,300 +0.00(+0.07%)
Oct 15, 2020 0.1452 0.1468 0.1350 0.1350 116,115 -0.01(-5.99%)
Oct 14, 2020 0.1284 0.1580 0.1284 0.1436 204,176 -0.01(-5.53%)
Oct 13, 2020 0.1466 0.1543 0.1450 0.1520 112,044 +0.01(+4.83%)
Oct 12, 2020 0.1623 0.1750 0.1250 0.1450 60,535 -0.01(-3.97%)
Oct 09, 2020 0.1761 0.1761 0.1500 0.1510 262,700 -0.01(-4.73%)
Oct 08, 2020 0.1674 0.1782 0.1498 0.1585 778,875 +0.01(+9.01%)
Oct 07, 2020 0.1268 0.1610 0.1268 0.1454 105,716 +0.01(+3.86%)
Oct 06, 2020 0.1400 0.1500 0.1350 0.1400 141,422 -0.01(-4.89%)
Oct 05, 2020 0.1224 0.1472 0.1175 0.1472 469,584 +0.03(+26.90%)
Oct 02, 2020 0.1280 0.1280 0.1160 0.1160 60,900 -0.01(-7.79%)
Oct 01, 2020 0.1107 0.1299 0.1107 0.1258 54,737 +0.01(+8.45%)
Sep 30, 2020 0.1360 0.1360 0.1150 0.1160 122,655 -0.01(-7.20%)
Sep 29, 2020 0.1358 0.1358 0.1160 0.1250 150,616 -0.01(-3.85%)
Sep 28, 2020 0.1400 0.1450 0.1250 0.1300 186,516 -0.01(-7.21%)
Sep 25, 2020 0.1553 0.1629 0.1400 0.1401 529,100 -0.01(-4.95%)
Sep 24, 2020 0.1451 0.1474 0.1355 0.1474 259,180 +0.01(+9.19%)
Sep 23, 2020 0.1380 0.1423 0.1200 0.1350 183,518 +0.02(+12.50%)
Sep 22, 2020 0.1150 0.1294 0.1150 0.1200 37,250 -0.01(-4.00%)
Sep 21, 2020 0.1406 0.1406 0.1200 0.1250 64,769 -0.02(-12.71%)
Sep 18, 2020 0.1436 0.1451 0.1414 0.1432 33,700 -0.01(-4.60%)
Sep 17, 2020 0.1714 0.1714 0.1448 0.1501 10,538 +0.00(+0.40%)
Sep 16, 2020 0.1340 0.1495 0.1340 0.1495 72,384 +0.02(+16.98%)
Sep 15, 2020 0.1249 0.1278 0.1249 0.1278 14,500 +0.00(+2.32%)
Sep 14, 2020 0.1165 0.1310 0.1165 0.1249 203,972 +0.01(+9.66%)
Sep 11, 2020 0.1139 0.1139 0.1139 0.1139 1,000 -0.00(-2.40%)
Sep 09, 2020 0.1167 0.1167 0.1167 0 +0.01(+5.99%)
Sep 08, 2020 0.1101 0.1149 0.1101 0.1101 11,094 -0.01(-4.43%)
Sep 04, 2020 0.1161 0.1161 0.1052 0.1152 24,900 +0.00(+0.26%)
Sep 03, 2020 0.1154 0.1179 0.1054 0.1149 100,872 -0.00(-2.71%)
Sep 02, 2020 0.1247 0.1247 0.1100 0.1181 64,733 +0.01(+7.36%)
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.