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

DeFi Technologies Inc (OP: DEFTF )

3.360 -0.060 (-1.75%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 3.430 3.430 3.293 3.360 568,978 -0.06(-1.75%)
Feb 13, 2025 3.350 3.480 3.255 3.420 1,333,364 +0.06(+1.79%)
Feb 12, 2025 3.130 3.390 3.120 3.360 1,381,219 +0.18(+5.79%)
Feb 11, 2025 3.100 3.220 3.000 3.176 1,450,631 -0.00(-0.13%)
Feb 10, 2025 3.010 3.306 2.985 3.180 1,033,399 +0.14(+4.61%)
Feb 07, 2025 3.090 3.163 2.994 3.040 1,239,242 -0.07(-2.25%)
Feb 06, 2025 3.210 3.210 2.924 3.110 1,205,102 -0.06(-1.89%)
Feb 05, 2025 2.940 3.170 2.850 3.170 943,666 +0.17(+5.67%)
Feb 04, 2025 2.920 3.050 2.913 3.000 533,182 +0.03(+1.01%)
Feb 03, 2025 2.810 3.046 2.650 2.970 1,166,795 -0.13(-4.19%)
Jan 31, 2025 3.310 3.310 3.010 3.100 717,066 -0.10(-3.13%)
Jan 30, 2025 3.150 3.240 3.140 3.200 568,025 +0.05(+1.59%)
Jan 29, 2025 3.150 3.200 3.070 3.150 652,716 +0.00(+0.11%)
Jan 28, 2025 2.980 3.200 2.980 3.147 1,091,399 +0.13(+4.19%)
Jan 27, 2025 2.890 3.040 2.780 3.020 1,232,611 -0.16(-5.03%)
Jan 24, 2025 3.300 3.380 3.150 3.180 1,276,033 -0.10(-3.05%)
Jan 23, 2025 3.110 3.300 3.080 3.280 1,529,633 +0.15(+4.79%)
Jan 22, 2025 3.160 3.200 3.025 3.130 807,986 -0.03(-0.95%)
Jan 21, 2025 3.170 3.220 2.950 3.160 1,140,117 +0.02(+0.51%)
Jan 17, 2025 3.100 3.260 3.085 3.144 935,400 +0.07(+2.41%)
Jan 16, 2025 3.020 3.116 2.930 3.070 562,819 +0.03(+0.99%)
Jan 15, 2025 2.790 3.113 2.720 3.040 837,051 +0.30(+10.95%)
Jan 14, 2025 2.750 2.910 2.690 2.740 774,233 +0.03(+1.11%)
Jan 13, 2025 2.600 2.735 2.500 2.710 1,073,477 -0.10(-3.56%)
Jan 10, 2025 2.750 2.825 2.690 2.810 694,566 -0.02(-0.53%)
Jan 08, 2025 3.020 3.040 2.650 2.825 1,257,646 -0.20(-6.75%)
Jan 07, 2025 3.240 3.310 2.920 3.030 887,992 -0.22(-6.87%)
Jan 06, 2025 3.190 3.360 3.150 3.253 854,107 +0.09(+2.94%)
Jan 03, 2025 2.920 3.180 2.900 3.160 1,142,700 +0.27(+9.34%)
Jan 02, 2025 2.740 2.926 2.730 2.890 785,746 +0.17(+6.25%)
Dec 31, 2024 2.720 0 +0.04(+1.49%)
Dec 30, 2024 2.800 2.820 2.580 2.680 739,995 -0.16(-5.63%)
Dec 27, 2024 3.100 3.100 2.700 2.840 778,146 -0.17(-5.65%)
Dec 26, 2024 2.980 3.070 2.834 3.010 530,077 +0.02(+0.84%)
Dec 24, 2024 2.620 3.047 2.620 2.985 670,175 +0.24(+8.94%)
Dec 23, 2024 2.750 2.760 2.460 2.740 1,015,195 -0.05(-1.79%)
Dec 20, 2024 2.520 2.800 2.228 2.790 2,280,274 +0.27(+10.71%)
Dec 19, 2024 2.780 2.890 2.370 2.520 2,725,593 -0.24(-8.70%)
Dec 18, 2024 3.170 3.200 2.640 2.760 1,888,152 -0.41(-12.99%)
Dec 17, 2024 3.360 3.360 3.140 3.172 752,108 -0.14(-4.31%)
Dec 16, 2024 3.370 3.450 3.180 3.315 1,492,487 -0.02(-0.75%)
Dec 13, 2024 3.380 3.380 3.120 3.340 742,174 +0.07(+2.14%)
Dec 12, 2024 3.600 3.600 3.150 3.270 1,499,985 -0.14(-4.11%)
Dec 11, 2024 3.320 3.650 3.170 3.410 1,055,577 +0.26(+8.25%)
Dec 10, 2024 3.370 3.650 2.910 3.150 3,690,020 -0.16(-4.83%)
Dec 09, 2024 3.620 3.750 3.300 3.310 2,114,210 -0.38(-10.30%)
Dec 06, 2024 3.290 3.690 3.280 3.690 2,397,954 +0.46(+14.35%)
Dec 05, 2024 3.450 3.650 3.080 3.227 3,602,680 -0.20(-5.92%)
Dec 04, 2024 3.020 3.450 3.020 3.430 3,163,301 +0.54(+18.69%)
Dec 03, 2024 2.630 2.930 2.630 2.890 1,872,578 +0.20(+7.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.