Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defense Metals Corp (OP: DFMTF )

0.1625 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 5, 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 (%)
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%)
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.