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

Defense Metals Corp (OP: DFMTF )

0.1489 -0.0043 (-2.81%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 3, 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 (%)
Jul 31, 2023 0.1790 0.1860 0.1779 0.1829 148,290 +0.00(+1.89%)
Jul 28, 2023 0.1742 0.1795 0.1669 0.1795 103,460 +0.01(+7.81%)
Jul 27, 2023 0.1600 0.1730 0.1600 0.1665 169,080 -0.00(-2.06%)
Jul 26, 2023 0.1920 0.1920 0.1700 0.1700 184,329 -0.01(-3.90%)
Jul 25, 2023 0.1892 0.1892 0.1721 0.1769 184,065 -0.02(-8.29%)
Jul 24, 2023 0.1835 0.1929 0.1835 0.1929 117,687 +0.01(+3.65%)
Jul 21, 2023 0.1896 0.1896 0.1823 0.1861 64,651 -0.00(-2.57%)
Jul 20, 2023 0.1900 0.1910 0.1820 0.1910 217,719 +0.01(+4.37%)
Jul 19, 2023 0.1880 0.1925 0.1751 0.1830 200,379 -0.00(-1.51%)
Jul 18, 2023 0.1822 0.1877 0.1820 0.1858 180,038 -0.00(-0.59%)
Jul 17, 2023 0.1735 0.1893 0.1735 0.1869 162,623 +0.00(+0.54%)
Jul 14, 2023 0.1930 0.1960 0.1787 0.1859 305,034 -0.01(-3.43%)
Jul 13, 2023 0.1900 0.1950 0.1809 0.1925 191,303 +0.01(+3.11%)
Jul 12, 2023 0.1960 0.1960 0.1750 0.1867 770,749 +0.00(+0.86%)
Jul 11, 2023 0.1840 0.1907 0.1721 0.1851 477,080 +0.00(+1.65%)
Jul 10, 2023 0.1694 0.1842 0.1678 0.1821 618,358 +0.01(+7.50%)
Jul 07, 2023 0.1692 0.1749 0.1659 0.1694 299,521 +0.00(+1.80%)
Jul 06, 2023 0.1580 0.1760 0.1573 0.1664 522,536 +0.01(+5.99%)
Jul 05, 2023 0.1720 0.1720 0.1570 0.1570 502,302 -0.02(-13.21%)
Jul 03, 2023 0.1754 0.1809 0.1699 0.1809 88,500 +0.01(+8.06%)
Jun 30, 2023 0.1659 0.1723 0.1646 0.1674 24,861 +0.00(+0.42%)
Jun 29, 2023 0.1621 0.1667 0.1616 0.1667 65,501 +0.00(+2.77%)
Jun 28, 2023 0.1649 0.1674 0.1622 0.1622 94,962 -0.00(-1.70%)
Jun 27, 2023 0.1733 0.1733 0.1650 0.1650 10,160 -0.00(-2.60%)
Jun 26, 2023 0.1680 0.1750 0.1662 0.1694 14,540 -0.00(-1.40%)
Jun 23, 2023 0.1717 0.1791 0.1629 0.1718 135,218 +0.00(+0.06%)
Jun 22, 2023 0.1685 0.1717 0.1685 0.1717 58,431 +0.01(+6.25%)
Jun 21, 2023 0.1604 0.1630 0.1600 0.1616 66,801 -0.00(-0.86%)
Jun 20, 2023 0.1589 0.1633 0.1550 0.1630 159,380 +0.00(+2.26%)
Jun 16, 2023 0.1717 0.1717 0.1571 0.1594 65,714 -0.01(-5.90%)
Jun 15, 2023 0.1729 0.1800 0.1669 0.1694 49,500 +0.00(+2.48%)
Jun 14, 2023 0.1650 0.1665 0.1612 0.1653 9,826 -0.00(-0.42%)
Jun 13, 2023 0.1616 0.1666 0.1616 0.1660 39,450 +0.01(+3.43%)
Jun 12, 2023 0.1688 0.1688 0.1560 0.1605 48,995 -0.00(-1.05%)
Jun 09, 2023 0.1511 0.1654 0.1511 0.1622 86,310 +0.00(+1.38%)
Jun 08, 2023 0.1626 0.1639 0.1600 0.1600 514,847 -0.01(-4.36%)
Jun 07, 2023 0.1690 0.1720 0.1650 0.1673 68,521 +0.00(+0.18%)
Jun 06, 2023 0.1683 0.1737 0.1640 0.1670 116,760 -0.00(-2.28%)
Jun 05, 2023 0.1683 0.1718 0.1640 0.1709 52,806 +0.00(+2.95%)
Jun 02, 2023 0.1721 0.1721 0.1660 0.1660 74,647 -0.01(-3.54%)
Jun 01, 2023 0.1700 0.1737 0.1689 0.1721 78,291 -0.00(-0.81%)
May 31, 2023 0.1751 0.1751 0.1731 0.1735 76,400 -0.00(-1.98%)
May 30, 2023 0.1831 0.1838 0.1731 0.1770 93,719 -0.01(-3.96%)
May 26, 2023 0.1883 0.1922 0.1831 0.1843 142,658 +0.00(+0.49%)
May 25, 2023 0.1885 0.1896 0.1793 0.1834 174,606 -0.00(-1.61%)
May 24, 2023 0.1878 0.2002 0.1864 0.1864 139,778 -0.01(-3.52%)
May 23, 2023 0.1900 0.1938 0.1884 0.1932 29,290 +0.00(+1.68%)
May 22, 2023 0.1900 0.1900 0.1838 0.1900 18,368 +0.00(+0.00%)
May 19, 2023 0.1800 0.1900 0.1800 0.1900 61,751 +0.00(+1.23%)
May 18, 2023 0.1865 0.1877 0.1830 0.1877 7,086 +0.00(+2.57%)
May 17, 2023 0.1900 0.1900 0.1800 0.1830 25,680 +0.00(+0.27%)
May 16, 2023 0.1861 0.1862 0.1818 0.1825 22,200 -0.00(-1.62%)
May 15, 2023 0.1850 0.1856 0.1774 0.1855 231,395 -0.00(-1.64%)
May 12, 2023 0.1897 0.1963 0.1831 0.1886 18,500 -0.00(-0.74%)
May 11, 2023 0.2009 0.2009 0.1886 0.1900 110,700 -0.01(-6.82%)
May 10, 2023 0.1913 0.2039 0.1900 0.2039 51,063 +0.01(+6.59%)
May 09, 2023 0.1800 0.1914 0.1800 0.1913 57,815 -0.00(-0.16%)
May 08, 2023 0.1971 0.1980 0.1916 0.1916 35,060 +0.00(+0.79%)
May 05, 2023 0.1971 0.1971 0.1899 0.1901 42,450 -0.00(-0.26%)
May 04, 2023 0.1919 0.1920 0.1863 0.1906 18,657 +0.00(+0.85%)
May 03, 2023 0.1834 0.1916 0.1810 0.1890 75,131 +0.01(+4.65%)
May 02, 2023 0.1877 0.1917 0.1800 0.1806 1,071,238 -0.01(-5.30%)
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.