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 (%)
May 29, 2020 0.1440 0.1535 0.1301 0.1452 110,300 +0.01(+4.46%)
May 28, 2020 0.1500 0.1544 0.1300 0.1390 142,999 -0.01(-7.33%)
May 27, 2020 0.1541 0.1600 0.1485 0.1500 244,071 -0.01(-6.25%)
May 26, 2020 0.1630 0.1702 0.1541 0.1600 276,541 -0.01(-3.61%)
May 22, 2020 0.1426 0.1751 0.1426 0.1660 256,600 +0.02(+16.08%)
May 21, 2020 0.1420 0.1537 0.1420 0.1430 47,725 -0.01(-4.03%)
May 20, 2020 0.1313 0.1540 0.1313 0.1490 129,872 -0.01(-3.87%)
May 19, 2020 0.1567 0.1605 0.1352 0.1550 783,060 -0.03(-17.99%)
May 18, 2020 0.1380 0.2300 0.1380 0.1890 340,471 +0.06(+45.38%)
May 15, 2020 0.1400 0.1400 0.1200 0.1300 112,100 -0.00(-1.14%)
May 14, 2020 0.1300 0.1400 0.1295 0.1315 184,550 -0.01(-5.33%)
May 13, 2020 0.1343 0.1389 0.1262 0.1389 30,300 +0.01(+6.03%)
May 12, 2020 0.1400 0.1442 0.1300 0.1310 30,784 -0.01(-5.07%)
May 11, 2020 0.1486 0.1659 0.1340 0.1380 87,085 +0.01(+7.23%)
May 08, 2020 0.1217 0.1287 0.1083 0.1287 11,000 +0.01(+12.21%)
May 07, 2020 0.1050 0.1147 0.1050 0.1147 19,090 +0.00(+2.14%)
May 05, 2020 0.1123 0.1123 0.1123 0 -0.00(-2.35%)
May 04, 2020 0.1068 0.1150 0.0932 0.1150 56,500 +0.01(+4.55%)
May 01, 2020 0.1017 0.1100 0.0900 0.1100 62,500 -0.01(-4.35%)
Apr 30, 2020 0.1100 0.1150 0.1100 0.1150 22,500 +0.01(+6.98%)
Apr 29, 2020 0.1116 0.1116 0.1063 0.1075 54,635 -0.00(-0.46%)
Apr 28, 2020 0.1080 0.1080 0.1080 0.1080 5,000 -0.00(-1.82%)
Apr 27, 2020 0.1069 0.1150 0.1018 0.1100 110,500 +0.00(+0.09%)
Apr 24, 2020 0.1000 0.1100 0.1000 0.1099 26,300 +0.00(+1.57%)
Apr 23, 2020 0.0866 0.1082 0.0843 0.1082 109,381 +0.01(+13.89%)
Apr 22, 2020 0.1064 0.1064 0.0950 0.0950 10,500 +0.00(+0.00%)
Apr 21, 2020 0.0900 0.1000 0.0900 0.0950 17,590 +0.01(+5.56%)
Apr 20, 2020 0.0801 0.0950 0.0801 0.0900 12,280 +0.01(+11.80%)
Apr 17, 2020 0.0850 0.0850 0.0805 0.0805 16,000 -0.01(-10.46%)
Apr 16, 2020 0.0816 0.0899 0.0816 0.0899 8,002 +0.01(+12.37%)
Apr 15, 2020 0.0800 0.0867 0.0731 0.0800 70,000 -0.01(-11.11%)
Apr 14, 2020 0.0910 0.0939 0.0900 0.0900 18,000 -0.01(-5.46%)
Apr 13, 2020 0.0800 0.0952 0.0800 0.0952 26,000 +0.01(+18.41%)
Apr 09, 2020 0.0824 0.0824 0.0804 0.0804 2,500 -0.01(-10.67%)
Apr 08, 2020 0.0900 0.0900 0.0900 0.0900 2,200 -0.01(-10.00%)
Apr 07, 2020 0.1049 0.1049 0.0801 0.1000 13,474 +0.00(+0.00%)
Apr 06, 2020 0.0884 0.1026 0.0400 0.1000 22,453 +0.01(+17.65%)
Apr 03, 2020 0.0900 0.0975 0.0764 0.0850 34,900 +0.00(+1.80%)
Apr 02, 2020 0.0911 0.0911 0.0835 0.0835 2,500 +0.00(+4.38%)
Apr 01, 2020 0.0954 0.0954 0.0300 0.0800 55,830 -0.01(-11.50%)
Mar 27, 2020 0.0904 0.0904 0.0904 0 -0.02(-16.30%)
Mar 26, 2020 0.1065 0.1172 0.0980 0.1080 11,077 +0.01(+14.65%)
Mar 25, 2020 0.1014 0.1014 0.0873 0.0942 19,360 +0.01(+5.96%)
Mar 24, 2020 0.0865 0.1140 0.0865 0.0889 16,717 +0.01(+11.13%)
Mar 23, 2020 0.0691 0.0800 0.0691 0.0800 16,250 -0.00(-4.76%)
Mar 19, 2020 0.0840 0.0840 0.0840 0 -0.00(-0.12%)
Mar 18, 2020 0.1212 0.1212 0.0685 0.0841 67,036 +0.02(+25.52%)
Mar 17, 2020 0.0600 0.0788 0.0600 0.0670 11,041 +0.01(+21.82%)
Mar 16, 2020 0.0695 0.0695 0.0501 0.0550 81,063 -0.02(-21.43%)
Mar 13, 2020 0.0871 0.0879 0.0602 0.0700 130,600 -0.00(-4.63%)
Mar 12, 2020 0.0639 0.0761 0.0599 0.0734 202,794 -0.01(-8.36%)
Mar 11, 2020 0.0800 0.0801 0.0791 0.0801 69,000 -0.00(-5.09%)
Mar 10, 2020 0.0972 0.0972 0.0794 0.0844 13,073 -0.01(-6.01%)
Mar 09, 2020 0.0825 0.0898 0.0685 0.0898 97,545 -0.01(-5.47%)
Mar 06, 2020 0.1050 0.1050 0.0858 0.0950 212,800 -0.02(-17.32%)
Mar 05, 2020 0.1040 0.1149 0.1040 0.1149 4,560 +0.00(+2.13%)
Mar 04, 2020 0.1150 0.1190 0.1059 0.1125 54,986 -0.01(-5.78%)
Mar 03, 2020 0.1142 0.1194 0.1105 0.1194 69,303 +0.00(+3.02%)
Mar 02, 2020 0.1100 0.1200 0.1100 0.1159 11,500 +0.01(+5.36%)
Feb 28, 2020 0.1228 0.1228 0.1000 0.1100 98,400 -0.02(-15.38%)
Feb 27, 2020 0.1400 0.1400 0.1230 0.1300 20,722 -0.01(-7.14%)
Feb 26, 2020 0.1500 0.1500 0.1342 0.1400 45,957 -0.01(-9.21%)
Feb 25, 2020 0.1500 0.1602 0.1417 0.1542 77,027 +0.01(+5.26%)
Feb 24, 2020 0.1079 0.1500 0.1079 0.1465 105,235 +0.01(+5.17%)
Feb 21, 2020 0.1219 0.1393 0.1219 0.1393 7,200 +0.00(+2.43%)
Feb 20, 2020 0.1436 0.1436 0.1311 0.1360 40,185 -0.00(-2.58%)
Feb 19, 2020 0.1340 0.1399 0.1303 0.1396 33,280 +0.02(+17.41%)
Feb 18, 2020 0.1392 0.1415 0.1189 0.1189 126,272 -0.02(-12.19%)
Feb 14, 2020 0.1395 0.1395 0.1196 0.1354 53,000 +0.02(+15.92%)
Feb 13, 2020 0.1050 0.1398 0.1050 0.1168 64,600 -0.02(-11.52%)
Feb 12, 2020 0.1300 0.1320 0.1300 0.1320 5,050 +0.00(+1.54%)
Feb 11, 2020 0.1209 0.1302 0.1209 0.1300 26,250 +0.01(+13.04%)
Feb 10, 2020 0.1250 0.1250 0.1039 0.1150 117,025 -0.01(-10.44%)
Feb 07, 2020 0.1209 0.1374 0.1209 0.1284 39,900 -0.01(-4.54%)
Feb 06, 2020 0.1344 0.1375 0.1250 0.1345 46,207 +0.00(+2.52%)
Feb 05, 2020 0.1400 0.1400 0.1288 0.1312 48,280 -0.01(-5.61%)
Feb 04, 2020 0.1300 0.1390 0.1250 0.1390 12,160 +0.01(+11.20%)
Feb 03, 2020 0.1250 0.1295 0.1250 0.1250 14,300 -0.01(-4.51%)
Jan 31, 2020 0.1194 0.1309 0.1194 0.1309 65,300 +0.00(+0.08%)
Jan 30, 2020 0.1210 0.1308 0.1210 0.1308 28,911 -0.00(-3.11%)
Jan 29, 2020 0.1432 0.1432 0.1305 0.1350 35,000 +0.01(+3.85%)
Jan 28, 2020 0.1367 0.1367 0.1288 0.1300 75,000 -0.01(-7.67%)
Jan 27, 2020 0.1500 0.1500 0.1367 0.1408 73,176 -0.01(-4.86%)
Jan 24, 2020 0.1500 0.1500 0.1451 0.1480 79,400 +0.00(+0.00%)
Jan 23, 2020 0.1460 0.1495 0.1456 0.1480 44,121 +0.00(+1.02%)
Jan 22, 2020 0.1496 0.1590 0.1465 0.1465 110,300 -0.00(-0.61%)
Jan 21, 2020 0.1301 0.1474 0.1245 0.1474 122,700 +0.03(+22.83%)
Jan 17, 2020 0.1105 0.1283 0.1105 0.1200 64,400 +0.00(+0.00%)
Jan 16, 2020 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-4.00%)
Jan 15, 2020 0.1137 0.1250 0.1137 0.1250 29,000 +0.01(+5.75%)
Jan 14, 2020 0.1131 0.1182 0.1078 0.1182 43,692 -0.00(-3.59%)
Jan 13, 2020 0.1227 0.1389 0.1226 0.1226 4,888 +0.00(+0.08%)
Jan 10, 2020 0.1225 0.1225 0.1225 0.1225 400 +0.00(+0.00%)
Jan 09, 2020 0.1306 0.1306 0.1147 0.1225 8,900 +0.00(+2.94%)
Jan 08, 2020 0.1194 0.1240 0.1135 0.1190 34,000 +0.00(+3.48%)
Jan 07, 2020 0.1252 0.1299 0.1150 0.1150 53,689 -0.02(-16.97%)
Jan 06, 2020 0.1375 0.1385 0.1253 0.1385 61,025 -0.00(-1.07%)
Jan 03, 2020 0.1355 0.1400 0.1353 0.1400 48,100 +0.00(+0.00%)
Jan 02, 2020 0.1300 0.1400 0.1300 0.1400 24,177 +0.01(+6.06%)
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%)
Oct 03, 2019 0.0800 0.0876 0.0770 0.0770 23,000 -0.01(-16.30%)
Sep 27, 2019 0.0920 0.0920 0.0920 0 +0.00(+2.22%)
Sep 26, 2019 0.0994 0.1000 0.0900 0.0900 17,000 -0.01(-12.71%)
Sep 24, 2019 0.1031 0.1031 0.1031 0 +0.00(+3.20%)
Sep 23, 2019 0.0999 0.0999 0.0999 0.0999 10,000 -0.00(-0.10%)
Sep 20, 2019 0.0906 0.1003 0.0906 0.1000 4,800 +0.01(+6.16%)
Sep 13, 2019 0.0942 0.0942 0.0942 0 +0.00(+1.07%)
Sep 10, 2019 0.0932 0.0932 0.0932 0 -0.01(-11.83%)
Sep 09, 2019 0.1083 0.1083 0.1057 0.1057 2,864 +0.00(+0.00%)
Sep 06, 2019 0.1179 0.1179 0.1057 0.1057 10,000 -0.01(-7.36%)
Sep 05, 2019 0.1141 0.1141 0.1141 0.1141 2,500 +0.01(+9.71%)
Sep 04, 2019 0.1040 0.1040 0.1040 0.1040 2,000 -0.01(-4.85%)
Sep 03, 2019 0.1100 0.1100 0.1093 0.1093 16,700 -0.01(-4.62%)
Aug 30, 2019 0.1040 0.1146 0.1040 0.1146 11,300 -0.00(-3.70%)
Aug 27, 2019 0.1190 0.1190 0.1190 0 +0.00(+3.66%)
Aug 26, 2019 0.1150 0.1150 0.1148 0.1148 20,230 +0.01(+7.29%)
Aug 23, 2019 0.1070 0.1070 0.1070 0.1070 1,000 -0.00(-1.83%)
Aug 22, 2019 0.1090 0.1090 0.1090 25 +0.00(+0.00%)
Aug 19, 2019 0.1090 0.1090 0.1090 0 -0.01(-7.63%)
Aug 16, 2019 0.1180 0.1180 0.1180 0.1180 5,000 +0.00(+0.00%)
Aug 14, 2019 0.1180 0.1180 0.1180 0 -0.00(-0.76%)
Aug 12, 2019 0.1189 0.1189 0.1189 0 -0.00(-3.33%)
Aug 07, 2019 0.1230 0.1230 0.1230 0 +0.00(+2.50%)
Aug 02, 2019 0.1200 0.1200 0.1200 0 +0.01(+6.19%)
Jul 24, 2019 0.1130 0.1130 0.1130 0 +0.00(+3.86%)
Jul 22, 2019 0.1088 0.1088 0.1088 0 -0.00(-3.29%)
Jul 18, 2019 0.1125 0.1125 0.1125 0 -0.00(-0.97%)
Jul 17, 2019 0.1136 0.1136 0.1136 0.1136 1,000 -0.02(-15.85%)
Jul 16, 2019 0.1168 0.1350 0.1168 0.1350 2,500 +0.02(+13.45%)
Jul 15, 2019 0.1190 0.1190 0.1190 0.1190 2,000 +0.00(+0.00%)
Jul 11, 2019 0.1190 0.1190 0.1190 0.1190 2,000 -0.01(-9.30%)
Jul 10, 2019 0.1240 0.1312 0.1240 0.1312 2,500 +0.01(+5.98%)
Jul 09, 2019 0.1238 0.1238 0.1238 0.1238 5,000 -0.02(-12.57%)
Jul 03, 2019 0.1416 0.1416 0.1416 0 +0.02(+16.45%)
Jul 02, 2019 0.1216 0.1216 0.1216 0.1216 3,500 +0.01(+10.55%)
Jul 01, 2019 0.1100 0.1100 0.1100 0.1100 4,400 -0.03(-20.69%)
Jun 28, 2019 0.1387 0.1387 0.1387 0.1387 700 +0.01(+3.97%)
Jun 27, 2019 0.1430 0.1430 0.1334 0.1334 5,372 +0.00(+1.52%)
Jun 26, 2019 0.1424 0.1424 0.1314 0.1314 1,750 -0.01(-9.38%)
Jun 25, 2019 0.1318 0.1450 0.1318 0.1450 103,600 -0.00(-3.07%)
Jun 24, 2019 0.1497 0.1603 0.1496 0.1496 2,071 +0.01(+6.86%)
Jun 21, 2019 0.1300 0.1400 0.1300 0.1400 42,300 +0.02(+17.55%)
Jun 20, 2019 0.1290 0.1290 0.1191 0.1191 7,000 +0.02(+19.10%)
Jun 19, 2019 0.1000 0.1000 0.1000 0.1000 108,500 -0.02(-18.77%)
Jun 18, 2019 0.1307 0.1307 0.1000 0.1231 166,100 -0.01(-5.31%)
Jun 17, 2019 0.1300 0.1367 0.1300 0.1300 10,000 -0.01(-9.53%)
Jun 14, 2019 0.1341 0.1584 0.1341 0.1437 13,100 +0.00(+2.20%)
Jun 12, 2019 0.1406 0.1406 0.1406 0 -0.00(-0.50%)
Jun 07, 2019 0.1413 0.1413 0.1413 0 +0.01(+6.32%)
Jun 06, 2019 0.1140 0.2270 0.1140 0.1329 90,425 +0.02(+17.09%)
Jun 05, 2019 0.1200 0.1300 0.1135 0.1135 10,065 -0.01(-6.51%)
Jun 04, 2019 0.1215 0.1286 0.1000 0.1214 34,300 -0.02(-13.29%)
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.