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 (%)
Jul 30, 2021 0.1887 0.1887 0.1800 0.1800 36,550 -0.00(-0.28%)
Jul 29, 2021 0.1769 0.1830 0.1769 0.1805 17,605 -0.00(-0.39%)
Jul 28, 2021 0.1779 0.1851 0.1764 0.1812 19,390 -0.00(-1.63%)
Jul 27, 2021 0.1752 0.1866 0.1752 0.1842 24,966 +0.00(+1.94%)
Jul 26, 2021 0.1900 0.1918 0.1800 0.1807 74,605 +0.00(+1.52%)
Jul 23, 2021 0.1815 0.1989 0.1771 0.1780 33,792 -0.00(-1.93%)
Jul 22, 2021 0.1755 0.1815 0.1707 0.1815 71,619 +0.00(+1.51%)
Jul 21, 2021 0.1740 0.1816 0.1734 0.1788 27,016 +0.00(+0.51%)
Jul 20, 2021 0.1892 0.1892 0.1712 0.1779 230,148 -0.00(-2.20%)
Jul 19, 2021 0.1770 0.1860 0.1660 0.1819 165,844 -0.01(-3.19%)
Jul 16, 2021 0.1863 0.1904 0.1800 0.1879 95,765 -0.00(-2.39%)
Jul 15, 2021 0.1962 0.1962 0.1906 0.1925 27,367 -0.00(-1.08%)
Jul 14, 2021 0.1796 0.1977 0.1796 0.1946 65,671 +0.01(+8.11%)
Jul 13, 2021 0.1930 0.1995 0.1770 0.1800 73,718 -0.01(-6.59%)
Jul 12, 2021 0.2000 0.2000 0.1850 0.1927 48,411 +0.01(+3.83%)
Jul 09, 2021 0.1857 0.2000 0.1802 0.1856 133,548 -0.01(-4.62%)
Jul 08, 2021 0.1917 0.1976 0.1901 0.1946 102,468 -0.01(-2.70%)
Jul 07, 2021 0.2000 0.2050 0.1961 0.2000 108,513 -0.01(-2.87%)
Jul 06, 2021 0.2063 0.2145 0.2050 0.2059 75,543 -0.01(-4.54%)
Jul 02, 2021 0.2180 0.2227 0.2052 0.2157 117,146 -0.01(-3.49%)
Jul 01, 2021 0.2100 0.2410 0.2100 0.2235 90,277 +0.01(+7.04%)
Jun 30, 2021 0.2033 0.2128 0.1997 0.2088 94,060 +0.01(+4.56%)
Jun 29, 2021 0.1918 0.2099 0.1918 0.1997 367,380 +0.00(+0.60%)
Jun 28, 2021 0.2000 0.2069 0.1867 0.1985 260,100 -0.00(-0.75%)
Jun 25, 2021 0.1920 0.2039 0.1821 0.2000 193,334 +0.02(+9.89%)
Jun 24, 2021 0.1929 0.1967 0.1787 0.1820 61,832 -0.01(-3.86%)
Jun 23, 2021 0.1880 0.2000 0.1859 0.1893 122,851 +0.00(+0.69%)
Jun 22, 2021 0.1755 0.1974 0.1700 0.1880 149,135 -0.00(-1.57%)
Jun 21, 2021 0.1965 0.1975 0.1855 0.1910 225,195 -0.01(-3.39%)
Jun 18, 2021 0.2000 0.2100 0.1954 0.1977 152,942 -0.01(-3.09%)
Jun 17, 2021 0.2260 0.2309 0.2015 0.2040 292,272 -0.02(-7.65%)
Jun 16, 2021 0.2216 0.2293 0.2200 0.2209 117,998 +0.00(+0.09%)
Jun 15, 2021 0.2470 0.2470 0.2169 0.2207 167,149 -0.01(-4.04%)
Jun 14, 2021 0.2351 0.2394 0.2242 0.2300 84,566 -0.01(-2.17%)
Jun 11, 2021 0.2400 0.2400 0.2241 0.2351 96,741 +0.00(+1.91%)
Jun 10, 2021 0.2362 0.2366 0.2213 0.2307 97,464 -0.01(-2.20%)
Jun 09, 2021 0.2467 0.2494 0.2300 0.2359 87,991 -0.01(-3.40%)
Jun 08, 2021 0.2400 0.2500 0.2345 0.2442 232,769 +0.00(+0.99%)
Jun 07, 2021 0.2490 0.2490 0.2333 0.2418 214,460 +0.01(+3.55%)
Jun 04, 2021 0.2300 0.2407 0.2300 0.2335 156,037 +0.01(+2.19%)
Jun 03, 2021 0.2373 0.2373 0.2226 0.2285 73,142 -0.00(-1.93%)
Jun 02, 2021 0.2310 0.2398 0.2251 0.2330 54,812 +0.00(+1.30%)
Jun 01, 2021 0.2399 0.2514 0.2263 0.2300 200,279 -0.00(-1.08%)
May 28, 2021 0.2331 0.2331 0.2224 0.2325 162,640 +0.01(+2.65%)
May 27, 2021 0.2214 0.2285 0.2191 0.2265 70,348 +0.00(+1.34%)
May 26, 2021 0.2290 0.2405 0.2185 0.2235 182,187 -0.01(-4.04%)
May 25, 2021 0.2300 0.2495 0.2272 0.2329 100,303 +0.00(+1.26%)
May 24, 2021 0.2750 0.2800 0.2295 0.2300 122,606 -0.01(-6.12%)
May 21, 2021 0.2590 0.2590 0.2383 0.2450 54,608 +0.00(+1.24%)
May 20, 2021 0.2480 0.2498 0.2375 0.2420 112,311 -0.00(-0.41%)
May 19, 2021 0.2490 0.2523 0.2400 0.2430 175,583 -0.01(-3.19%)
May 18, 2021 0.2500 0.2637 0.2460 0.2510 445,361 +0.01(+2.83%)
May 17, 2021 0.2680 0.2680 0.2440 0.2441 342,144 -0.01(-2.83%)
May 14, 2021 0.2570 0.2570 0.2400 0.2512 481,251 +0.01(+4.97%)
May 13, 2021 0.3164 0.3165 0.2290 0.2393 1,563,267 -0.11(-31.63%)
May 12, 2021 0.3540 0.3618 0.3451 0.3500 70,220 -0.01(-1.77%)
May 11, 2021 0.3478 0.3563 0.3413 0.3563 35,719 +0.00(+1.19%)
May 10, 2021 0.3714 0.3714 0.3400 0.3521 89,012 +0.00(+0.60%)
May 07, 2021 0.3388 0.3549 0.3200 0.3500 210,649 +0.01(+3.31%)
May 06, 2021 0.3600 0.3624 0.3388 0.3388 45,243 -0.01(-3.26%)
May 05, 2021 0.3500 0.3688 0.3475 0.3502 79,996 -0.00(-0.62%)
May 04, 2021 0.3554 0.3854 0.3411 0.3524 383,857 -0.04(-9.10%)
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.