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 (%)
Jun 30, 2022 0.1695 0.1873 0.1695 0.1789 100,760 +0.01(+4.31%)
Jun 29, 2022 0.1620 0.1715 0.1580 0.1715 37,304 +0.01(+6.46%)
Jun 28, 2022 0.1618 0.1719 0.1600 0.1611 29,373 -0.01(-4.67%)
Jun 27, 2022 0.1665 0.1690 0.1590 0.1690 8,530 -0.00(-1.86%)
Jun 24, 2022 0.1340 0.1766 0.1340 0.1722 78,371 +0.03(+17.62%)
Jun 23, 2022 0.1378 0.1491 0.1300 0.1464 124,484 +0.01(+5.17%)
Jun 22, 2022 0.1371 0.1496 0.1325 0.1392 72,209 -0.01(-5.37%)
Jun 21, 2022 0.1380 0.1486 0.1329 0.1471 83,890 +0.00(+0.75%)
Jun 17, 2022 0.1407 0.1526 0.1372 0.1460 36,666 +0.01(+4.73%)
Jun 16, 2022 0.1500 0.1500 0.1375 0.1394 85,887 -0.01(-6.38%)
Jun 15, 2022 0.1380 0.1561 0.1380 0.1489 237,558 -0.00(-2.04%)
Jun 14, 2022 0.1581 0.1621 0.1520 0.1520 70,951 -0.00(-1.30%)
Jun 13, 2022 0.1740 0.1746 0.1517 0.1540 211,234 -0.02(-12.60%)
Jun 10, 2022 0.1750 0.1775 0.1700 0.1762 28,688 -0.00(-1.23%)
Jun 09, 2022 0.1781 0.1866 0.1700 0.1784 117,556 -0.00(-0.50%)
Jun 08, 2022 0.1695 0.1956 0.1590 0.1793 269,683 -0.00(-0.39%)
Jun 07, 2022 0.2100 0.2100 0.1731 0.1800 149,026 -0.00(-1.75%)
Jun 06, 2022 0.1992 0.1992 0.1761 0.1832 76,593 -0.01(-3.93%)
Jun 03, 2022 0.1950 0.1960 0.1832 0.1907 77,719 -0.00(-2.10%)
Jun 02, 2022 0.2120 0.2120 0.1860 0.1948 74,971 -0.00(-1.81%)
Jun 01, 2022 0.1949 0.1994 0.1888 0.1984 19,038 +0.00(+2.27%)
May 31, 2022 0.2050 0.2050 0.1940 0.1940 14,338 +0.01(+7.36%)
May 27, 2022 0.1750 0.1827 0.1750 0.1807 9,100 +0.01(+3.26%)
May 26, 2022 0.1749 0.1820 0.1733 0.1750 35,350 -0.01(-4.58%)
May 25, 2022 0.1772 0.1836 0.1772 0.1834 12,200 -0.01(-2.81%)
May 24, 2022 0.1930 0.1930 0.1846 0.1887 17,676 -0.00(-2.23%)
May 23, 2022 0.1930 0.1930 0.1922 0.1930 5,550 +0.00(+0.78%)
May 20, 2022 0.1856 0.1915 0.1820 0.1915 27,960 +0.00(+1.97%)
May 19, 2022 0.1919 0.1919 0.1839 0.1878 24,700 -0.01(-3.05%)
May 18, 2022 0.1968 0.2000 0.1937 0.1937 41,203 -0.01(-4.30%)
May 17, 2022 0.1949 0.2024 0.1949 0.2024 21,604 +0.01(+5.14%)
May 16, 2022 0.1935 0.1935 0.1925 0.1925 10,200 +0.01(+6.18%)
May 13, 2022 0.1893 0.1932 0.1810 0.1813 34,205 -0.01(-4.53%)
May 12, 2022 0.1718 0.1910 0.1641 0.1899 91,880 +0.02(+13.24%)
May 11, 2022 0.1654 0.1704 0.1511 0.1677 217,155 +0.00(+1.33%)
May 10, 2022 0.1600 0.1692 0.1466 0.1655 230,735 +0.00(+2.54%)
May 09, 2022 0.1865 0.1890 0.1614 0.1614 72,100 -0.03(-13.74%)
May 06, 2022 0.2000 0.2000 0.1812 0.1871 111,451 -0.01(-6.45%)
May 05, 2022 0.2116 0.2120 0.2000 0.2000 6,600 -0.01(-3.29%)
May 04, 2022 0.2190 0.2200 0.2068 0.2068 12,308 -0.01(-6.00%)
May 03, 2022 0.2105 0.2205 0.2100 0.2200 162,057 +0.01(+4.66%)
May 02, 2022 0.2100 0.2133 0.2060 0.2102 37,403 -0.00(-2.10%)
Apr 29, 2022 0.2160 0.2171 0.2109 0.2147 121,252 -0.00(-0.14%)
Apr 28, 2022 0.2187 0.2215 0.2110 0.2150 131,965 -0.01(-5.99%)
Apr 27, 2022 0.2107 0.2287 0.2100 0.2287 217,627 +0.02(+8.90%)
Apr 26, 2022 0.2234 0.2234 0.2092 0.2100 96,828 -0.02(-6.87%)
Apr 25, 2022 0.2115 0.2255 0.2060 0.2255 133,901 +0.01(+2.50%)
Apr 22, 2022 0.2398 0.2413 0.2200 0.2200 198,055 -0.02(-8.33%)
Apr 21, 2022 0.2710 0.2710 0.2396 0.2400 74,715 -0.01(-3.96%)
Apr 20, 2022 0.2400 0.2621 0.2391 0.2499 37,951 +0.02(+8.65%)
Apr 19, 2022 0.2345 0.2364 0.2300 0.2300 59,231 +0.00(+1.77%)
Apr 18, 2022 0.2230 0.2295 0.2200 0.2260 89,598 +0.00(+1.03%)
Apr 14, 2022 0.2286 0.2286 0.2237 0.2237 20,505 +0.00(+1.87%)
Apr 13, 2022 0.2292 0.2292 0.2163 0.2196 13,013 -0.00(-1.13%)
Apr 12, 2022 0.2171 0.2240 0.2146 0.2221 75,398 +0.01(+3.83%)
Apr 11, 2022 0.2266 0.2266 0.2120 0.2139 31,553 -0.01(-5.56%)
Apr 08, 2022 0.2235 0.2315 0.2127 0.2265 78,584 +0.01(+5.30%)
Apr 07, 2022 0.2153 0.2153 0.2120 0.2151 123,692 +0.00(+0.51%)
Apr 06, 2022 0.2146 0.2202 0.2128 0.2140 40,449 -0.01(-2.73%)
Apr 05, 2022 0.2331 0.2352 0.2200 0.2200 71,463 -0.01(-5.66%)
Apr 04, 2022 0.2327 0.2348 0.2314 0.2332 5,850 +0.00(+0.78%)
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.