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

Defense Metals Corp (OP: DFMTF )

0.1495 +0.0044 (+3.03%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 16, 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 (%)
May 29, 2020 0.1440 0.1535 0.1301 0.1452 110,300 +0.01(+4.46%)
May 28, 2020 0.1500 0.1544 0.1300 0.1390 142,999 -0.01(-7.33%)
May 27, 2020 0.1541 0.1600 0.1485 0.1500 244,071 -0.01(-6.25%)
May 26, 2020 0.1630 0.1702 0.1541 0.1600 276,541 -0.01(-3.61%)
May 22, 2020 0.1426 0.1751 0.1426 0.1660 256,600 +0.02(+16.08%)
May 21, 2020 0.1420 0.1537 0.1420 0.1430 47,725 -0.01(-4.03%)
May 20, 2020 0.1313 0.1540 0.1313 0.1490 129,872 -0.01(-3.87%)
May 19, 2020 0.1567 0.1605 0.1352 0.1550 783,060 -0.03(-17.99%)
May 18, 2020 0.1380 0.2300 0.1380 0.1890 340,471 +0.06(+45.38%)
May 15, 2020 0.1400 0.1400 0.1200 0.1300 112,100 -0.00(-1.14%)
May 14, 2020 0.1300 0.1400 0.1295 0.1315 184,550 -0.01(-5.33%)
May 13, 2020 0.1343 0.1389 0.1262 0.1389 30,300 +0.01(+6.03%)
May 12, 2020 0.1400 0.1442 0.1300 0.1310 30,784 -0.01(-5.07%)
May 11, 2020 0.1486 0.1659 0.1340 0.1380 87,085 +0.01(+7.23%)
May 08, 2020 0.1217 0.1287 0.1083 0.1287 11,000 +0.01(+12.21%)
May 07, 2020 0.1050 0.1147 0.1050 0.1147 19,090 +0.00(+2.14%)
May 05, 2020 0.1123 0.1123 0.1123 0 -0.00(-2.35%)
May 04, 2020 0.1068 0.1150 0.0932 0.1150 56,500 +0.01(+4.55%)
May 01, 2020 0.1017 0.1100 0.0900 0.1100 62,500 -0.01(-4.35%)
Apr 30, 2020 0.1100 0.1150 0.1100 0.1150 22,500 +0.01(+6.98%)
Apr 29, 2020 0.1116 0.1116 0.1063 0.1075 54,635 -0.00(-0.46%)
Apr 28, 2020 0.1080 0.1080 0.1080 0.1080 5,000 -0.00(-1.82%)
Apr 27, 2020 0.1069 0.1150 0.1018 0.1100 110,500 +0.00(+0.09%)
Apr 24, 2020 0.1000 0.1100 0.1000 0.1099 26,300 +0.00(+1.57%)
Apr 23, 2020 0.0866 0.1082 0.0843 0.1082 109,381 +0.01(+13.89%)
Apr 22, 2020 0.1064 0.1064 0.0950 0.0950 10,500 +0.00(+0.00%)
Apr 21, 2020 0.0900 0.1000 0.0900 0.0950 17,590 +0.01(+5.56%)
Apr 20, 2020 0.0801 0.0950 0.0801 0.0900 12,280 +0.01(+11.80%)
Apr 17, 2020 0.0850 0.0850 0.0805 0.0805 16,000 -0.01(-10.46%)
Apr 16, 2020 0.0816 0.0899 0.0816 0.0899 8,002 +0.01(+12.37%)
Apr 15, 2020 0.0800 0.0867 0.0731 0.0800 70,000 -0.01(-11.11%)
Apr 14, 2020 0.0910 0.0939 0.0900 0.0900 18,000 -0.01(-5.46%)
Apr 13, 2020 0.0800 0.0952 0.0800 0.0952 26,000 +0.01(+18.41%)
Apr 09, 2020 0.0824 0.0824 0.0804 0.0804 2,500 -0.01(-10.67%)
Apr 08, 2020 0.0900 0.0900 0.0900 0.0900 2,200 -0.01(-10.00%)
Apr 07, 2020 0.1049 0.1049 0.0801 0.1000 13,474 +0.00(+0.00%)
Apr 06, 2020 0.0884 0.1026 0.0400 0.1000 22,453 +0.01(+17.65%)
Apr 03, 2020 0.0900 0.0975 0.0764 0.0850 34,900 +0.00(+1.80%)
Apr 02, 2020 0.0911 0.0911 0.0835 0.0835 2,500 +0.00(+4.38%)
Apr 01, 2020 0.0954 0.0954 0.0300 0.0800 55,830 -0.01(-11.50%)
Mar 27, 2020 0.0904 0.0904 0.0904 0 -0.02(-16.30%)
Mar 26, 2020 0.1065 0.1172 0.0980 0.1080 11,077 +0.01(+14.65%)
Mar 25, 2020 0.1014 0.1014 0.0873 0.0942 19,360 +0.01(+5.96%)
Mar 24, 2020 0.0865 0.1140 0.0865 0.0889 16,717 +0.01(+11.13%)
Mar 23, 2020 0.0691 0.0800 0.0691 0.0800 16,250 -0.00(-4.76%)
Mar 19, 2020 0.0840 0.0840 0.0840 0 -0.00(-0.12%)
Mar 18, 2020 0.1212 0.1212 0.0685 0.0841 67,036 +0.02(+25.52%)
Mar 17, 2020 0.0600 0.0788 0.0600 0.0670 11,041 +0.01(+21.82%)
Mar 16, 2020 0.0695 0.0695 0.0501 0.0550 81,063 -0.02(-21.43%)
Mar 13, 2020 0.0871 0.0879 0.0602 0.0700 130,600 -0.00(-4.63%)
Mar 12, 2020 0.0639 0.0761 0.0599 0.0734 202,794 -0.01(-8.36%)
Mar 11, 2020 0.0800 0.0801 0.0791 0.0801 69,000 -0.00(-5.09%)
Mar 10, 2020 0.0972 0.0972 0.0794 0.0844 13,073 -0.01(-6.01%)
Mar 09, 2020 0.0825 0.0898 0.0685 0.0898 97,545 -0.01(-5.47%)
Mar 06, 2020 0.1050 0.1050 0.0858 0.0950 212,800 -0.02(-17.32%)
Mar 05, 2020 0.1040 0.1149 0.1040 0.1149 4,560 +0.00(+2.13%)
Mar 04, 2020 0.1150 0.1190 0.1059 0.1125 54,986 -0.01(-5.78%)
Mar 03, 2020 0.1142 0.1194 0.1105 0.1194 69,303 +0.00(+3.02%)
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.