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 (%)
Nov 30, 2022 0.1529 0.1688 0.1488 0.1650 14,900 +0.02(+10.00%)
Nov 29, 2022 0.1500 0.1570 0.1500 0.1500 38,334 -0.00(-1.64%)
Nov 28, 2022 0.1533 0.1572 0.1500 0.1525 176,602 -0.01(-7.29%)
Nov 25, 2022 0.1666 0.1680 0.1645 0.1645 25,100 -0.00(-1.44%)
Nov 23, 2022 0.1730 0.1730 0.1669 0.1669 126,921 -0.00(-1.30%)
Nov 22, 2022 0.1813 0.1900 0.1686 0.1691 62,240 -0.01(-6.99%)
Nov 21, 2022 0.1593 0.1946 0.1593 0.1818 23,800 +0.02(+11.53%)
Nov 18, 2022 0.1650 0.1653 0.1599 0.1630 59,500 -0.01(-3.55%)
Nov 17, 2022 0.1700 0.1750 0.1650 0.1690 44,208 +0.01(+3.36%)
Nov 16, 2022 0.1700 0.1752 0.1635 0.1635 30,033 -0.01(-5.76%)
Nov 15, 2022 0.1809 0.1809 0.1735 0.1735 41,045 +0.00(+0.75%)
Nov 14, 2022 0.1822 0.1960 0.1722 0.1722 147,662 -0.01(-2.99%)
Nov 11, 2022 0.1900 0.1900 0.1750 0.1775 32,606 -0.00(-0.56%)
Nov 10, 2022 0.1774 0.1833 0.1692 0.1785 91,615 -0.00(-0.45%)
Nov 09, 2022 0.1885 0.1885 0.1660 0.1793 53,095 -0.01(-5.63%)
Nov 08, 2022 0.1790 0.1910 0.1790 0.1900 71,550 -0.00(-1.40%)
Nov 07, 2022 0.1950 0.1950 0.1927 0.1927 24,480 -0.00(-0.52%)
Nov 04, 2022 0.1750 0.1937 0.1620 0.1937 298,373 +0.02(+9.13%)
Nov 03, 2022 0.1778 0.1786 0.1732 0.1775 43,981 +0.00(+0.57%)
Nov 02, 2022 0.1765 0.1810 0.1765 0.1765 62,000 -0.00(-1.29%)
Nov 01, 2022 0.1906 0.1906 0.1695 0.1788 27,799 +0.01(+5.80%)
Oct 31, 2022 0.1764 0.1777 0.1690 0.1690 58,494 -0.00(-0.59%)
Oct 28, 2022 0.1700 0.1800 0.1599 0.1700 59,340 +0.00(+0.89%)
Oct 27, 2022 0.1770 0.1770 0.1672 0.1685 126,674 -0.01(-6.39%)
Oct 26, 2022 0.1620 0.1800 0.1620 0.1800 109,810 +0.01(+9.09%)
Oct 25, 2022 0.1800 0.1800 0.1647 0.1650 203,363 -0.01(-6.25%)
Oct 24, 2022 0.1890 0.1925 0.1709 0.1760 202,292 -0.01(-4.03%)
Oct 21, 2022 0.1889 0.1924 0.1830 0.1834 123,903 -0.00(-2.45%)
Oct 20, 2022 0.1895 0.1920 0.1750 0.1880 57,027 -0.00(-2.44%)
Oct 19, 2022 0.1931 0.1931 0.1900 0.1927 22,130 +0.00(+1.42%)
Oct 18, 2022 0.1974 0.1974 0.1900 0.1900 46,962 -0.00(-2.21%)
Oct 17, 2022 0.2065 0.2065 0.1943 0.1943 111,659 +0.00(+1.57%)
Oct 14, 2022 0.1934 0.1990 0.1844 0.1913 129,824 +0.00(+1.06%)
Oct 13, 2022 0.2000 0.2000 0.1747 0.1893 88,605 +0.00(+1.56%)
Oct 12, 2022 0.2000 0.2000 0.1832 0.1864 66,380 +0.00(+1.64%)
Oct 11, 2022 0.1888 0.1988 0.1834 0.1834 13,700 -0.00(-0.92%)
Oct 10, 2022 0.1925 0.1925 0.1777 0.1851 42,451 +0.01(+4.28%)
Oct 07, 2022 0.1822 0.1822 0.1760 0.1775 79,621 -0.01(-3.16%)
Oct 06, 2022 0.1788 0.1841 0.1788 0.1833 11,672 -0.00(-0.38%)
Oct 05, 2022 0.1875 0.1928 0.1840 0.1840 302,150 -0.01(-3.46%)
Oct 04, 2022 0.1855 0.1934 0.1825 0.1906 79,310 +0.01(+5.89%)
Oct 03, 2022 0.1775 0.1877 0.1772 0.1800 54,283 +0.01(+4.96%)
Sep 30, 2022 0.1795 0.1795 0.1665 0.1715 119,039 -0.00(-0.58%)
Sep 29, 2022 0.1679 0.1725 0.1652 0.1725 27,805 +0.01(+4.36%)
Sep 28, 2022 0.1719 0.1719 0.1653 0.1653 37,850 +0.01(+3.31%)
Sep 27, 2022 0.1673 0.1768 0.1600 0.1600 61,429 -0.01(-5.38%)
Sep 26, 2022 0.1800 0.1800 0.1691 0.1691 70,574 -0.00(-1.11%)
Sep 23, 2022 0.1910 0.1930 0.1708 0.1710 116,453 -0.02(-12.31%)
Sep 22, 2022 0.1892 0.2050 0.1887 0.1950 64,873 -0.00(-1.96%)
Sep 21, 2022 0.1873 0.1995 0.1873 0.1989 73,092 +0.01(+4.68%)
Sep 20, 2022 0.1850 0.1925 0.1850 0.1900 27,800 +0.00(+1.88%)
Sep 19, 2022 0.1889 0.1956 0.1838 0.1865 44,429 -0.01(-6.38%)
Sep 16, 2022 0.1811 0.2048 0.1811 0.1992 112,939 +0.01(+7.68%)
Sep 15, 2022 0.1600 0.1890 0.1600 0.1850 96,550 +0.03(+15.99%)
Sep 14, 2022 0.1631 0.1670 0.1551 0.1595 62,240 -0.01(-5.34%)
Sep 13, 2022 0.1684 0.1715 0.1659 0.1685 42,317 -0.00(-1.17%)
Sep 12, 2022 0.1705 0.1705 0.1705 0.1705 3,850 +0.00(+0.29%)
Sep 09, 2022 0.1550 0.1766 0.1550 0.1700 50,200 +0.00(+0.00%)
Sep 08, 2022 0.1700 0.1719 0.1635 0.1700 31,900 -0.00(-1.11%)
Sep 07, 2022 0.1665 0.1764 0.1665 0.1719 83,100 -0.00(-0.35%)
Sep 06, 2022 0.1868 0.1868 0.1660 0.1725 191,174 -0.01(-4.43%)
Sep 02, 2022 0.1700 0.1833 0.1700 0.1805 44,581 +0.01(+6.18%)
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.