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 (%)
Dec 30, 2022 0.1480 0.1523 0.1464 0.1523 34,195 +0.01(+4.67%)
Dec 29, 2022 0.1468 0.1480 0.1455 0.1455 10,600 +0.00(+2.18%)
Dec 28, 2022 0.1453 0.1453 0.1424 0.1424 77,347 -0.00(-1.79%)
Dec 27, 2022 0.1450 0.1520 0.1450 0.1450 46,651 +0.00(+0.00%)
Dec 23, 2022 0.1465 0.1487 0.1391 0.1450 223,241 +0.00(+3.57%)
Dec 22, 2022 0.1416 0.1471 0.1400 0.1400 12,300 -0.00(-0.28%)
Dec 21, 2022 0.1476 0.1476 0.1351 0.1404 125,110 -0.00(-3.17%)
Dec 20, 2022 0.1400 0.1459 0.1400 0.1450 3,949 +0.00(+1.12%)
Dec 19, 2022 0.1530 0.1530 0.1434 0.1434 74,745 -0.01(-6.52%)
Dec 16, 2022 0.1524 0.1534 0.1500 0.1534 37,302 -0.00(-0.39%)
Dec 15, 2022 0.1587 0.1587 0.1540 0.1540 123,400 -0.00(-2.84%)
Dec 14, 2022 0.1600 0.1600 0.1585 0.1585 28,607 -0.01(-4.92%)
Dec 13, 2022 0.1616 0.1688 0.1526 0.1667 45,058 +0.01(+5.84%)
Dec 12, 2022 0.1600 0.1652 0.1575 0.1575 38,781 -0.01(-4.66%)
Dec 09, 2022 0.1575 0.1652 0.1575 0.1652 6,887 +0.01(+4.36%)
Dec 08, 2022 0.1575 0.1600 0.1575 0.1583 55,795 +0.00(+0.19%)
Dec 07, 2022 0.1500 0.1580 0.1410 0.1580 12,930 +0.00(+2.13%)
Dec 06, 2022 0.1600 0.1620 0.1540 0.1547 34,210 +0.00(+0.45%)
Dec 05, 2022 0.1554 0.1576 0.1532 0.1540 58,885 -0.00(-1.60%)
Dec 02, 2022 0.1585 0.1585 0.1540 0.1565 77,662 -0.00(-1.88%)
Dec 01, 2022 0.1565 0.1595 0.1500 0.1595 20,650 -0.01(-3.33%)
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%)
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.