Skip to main content
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 (%)
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%)
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.