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 (%)
Aug 31, 2020 0.1321 0.1321 0.1112 0.1169 7,907 -0.00(-1.93%)
Aug 28, 2020 0.1200 0.1230 0.1130 0.1192 52,200 +0.01(+5.86%)
Aug 27, 2020 0.1198 0.1296 0.1126 0.1126 63,753 -0.01(-5.77%)
Aug 26, 2020 0.1162 0.1195 0.1100 0.1195 22,675 +0.01(+7.66%)
Aug 25, 2020 0.1110 0.1280 0.1110 0.1110 56,354 -0.00(-3.31%)
Aug 24, 2020 0.1150 0.1150 0.1112 0.1148 29,980 -0.00(-0.17%)
Aug 21, 2020 0.1120 0.1185 0.1120 0.1150 15,500 +0.00(+3.60%)
Aug 20, 2020 0.1191 0.1192 0.1100 0.1110 143,400 -0.02(-16.04%)
Aug 19, 2020 0.1312 0.1322 0.1300 0.1322 27,990 -0.00(-1.64%)
Aug 18, 2020 0.1397 0.1461 0.1301 0.1344 74,308 -0.01(-3.86%)
Aug 17, 2020 0.1400 0.1400 0.1349 0.1398 46,550 +0.00(+2.12%)
Aug 14, 2020 0.1360 0.1400 0.1335 0.1369 19,600 -0.00(-2.21%)
Aug 13, 2020 0.1600 0.1600 0.1358 0.1400 70,636 -0.00(-2.10%)
Aug 12, 2020 0.1340 0.1438 0.1340 0.1430 59,076 +0.00(+2.14%)
Aug 11, 2020 0.1350 0.1450 0.1350 0.1400 66,400 +0.00(+1.16%)
Aug 10, 2020 0.1335 0.1495 0.1279 0.1384 149,300 +0.01(+12.16%)
Aug 07, 2020 0.1299 0.1323 0.1200 0.1234 59,800 -0.01(-4.34%)
Aug 06, 2020 0.1232 0.1300 0.1203 0.1290 17,006 +0.01(+5.65%)
Aug 05, 2020 0.1150 0.1265 0.1120 0.1221 316,417 +0.01(+8.34%)
Aug 04, 2020 0.1182 0.1182 0.1087 0.1127 129,204 +0.00(+0.62%)
Aug 03, 2020 0.1120 0.1185 0.1120 0.1120 79,530 +0.00(+1.82%)
Jul 31, 2020 0.1161 0.1161 0.1100 0.1100 74,900 -0.00(-1.79%)
Jul 30, 2020 0.1150 0.1150 0.1100 0.1120 22,500 -0.00(-2.52%)
Jul 29, 2020 0.1150 0.1150 0.1127 0.1149 10,900 +0.00(+2.04%)
Jul 28, 2020 0.1190 0.1190 0.1106 0.1126 49,000 +0.00(+0.09%)
Jul 27, 2020 0.1100 0.1200 0.1100 0.1125 62,900 -0.01(-8.24%)
Jul 24, 2020 0.1196 0.1250 0.1103 0.1226 45,400 +0.01(+4.97%)
Jul 23, 2020 0.1156 0.1168 0.1150 0.1168 57,500 +0.00(+1.30%)
Jul 22, 2020 0.1200 0.1200 0.1101 0.1153 152,820 -0.01(-6.03%)
Jul 21, 2020 0.1395 0.1395 0.1138 0.1227 69,300 -0.01(-5.62%)
Jul 20, 2020 0.1390 0.1470 0.1300 0.1300 203,485 -0.01(-5.80%)
Jul 17, 2020 0.1490 0.1490 0.1279 0.1380 81,200 +0.01(+7.56%)
Jul 16, 2020 0.1146 0.1283 0.1146 0.1283 80,900 +0.02(+16.64%)
Jul 15, 2020 0.1100 0.1147 0.1100 0.1100 3,800 +0.00(+0.00%)
Jul 14, 2020 0.1130 0.1200 0.1095 0.1100 126,749 -0.01(-9.84%)
Jul 13, 2020 0.1172 0.1293 0.1130 0.1220 45,500 +0.00(+1.92%)
Jul 10, 2020 0.1215 0.1244 0.1150 0.1197 35,200 +0.00(+0.00%)
Jul 09, 2020 0.1130 0.1217 0.1130 0.1197 24,106 +0.01(+5.93%)
Jul 08, 2020 0.1100 0.1195 0.1023 0.1130 198,185 +0.01(+8.65%)
Jul 07, 2020 0.1130 0.1130 0.1040 0.1040 156,000 -0.01(-5.45%)
Jul 06, 2020 0.1275 0.1275 0.1070 0.1100 74,507 +0.00(+3.00%)
Jul 02, 2020 0.1160 0.1180 0.1000 0.1068 246,100 -0.01(-11.07%)
Jul 01, 2020 0.1181 0.1379 0.1181 0.1201 20,961 +0.01(+4.80%)
Jun 30, 2020 0.1065 0.1170 0.1044 0.1146 174,500 -0.00(-1.21%)
Jun 29, 2020 0.1135 0.1205 0.1008 0.1160 323,499 -0.00(-3.33%)
Jun 26, 2020 0.1250 0.1250 0.1150 0.1200 78,000 +0.00(+4.17%)
Jun 25, 2020 0.1230 0.1230 0.1081 0.1152 79,672 -0.01(-7.77%)
Jun 24, 2020 0.1350 0.1350 0.1233 0.1249 57,099 -0.01(-7.00%)
Jun 23, 2020 0.1350 0.1400 0.1300 0.1343 46,200 -0.01(-3.59%)
Jun 22, 2020 0.1400 0.1400 0.1306 0.1393 36,996 +0.00(+0.22%)
Jun 19, 2020 0.1430 0.1430 0.1365 0.1390 5,000 -0.00(-2.87%)
Jun 18, 2020 0.1494 0.1494 0.1350 0.1431 19,000 +0.00(+2.21%)
Jun 17, 2020 0.1339 0.1421 0.1339 0.1400 121,238 +0.01(+7.78%)
Jun 16, 2020 0.1300 0.1339 0.1251 0.1299 69,548 -0.00(-3.06%)
Jun 15, 2020 0.1360 0.1360 0.1233 0.1340 183,112 -0.00(-1.11%)
Jun 12, 2020 0.1384 0.1408 0.1300 0.1355 21,100 +0.00(+2.57%)
Jun 11, 2020 0.1390 0.1390 0.1320 0.1321 21,150 -0.02(-10.44%)
Jun 10, 2020 0.1495 0.1495 0.1388 0.1475 27,138 +0.00(+3.36%)
Jun 09, 2020 0.1436 0.1463 0.1400 0.1427 29,000 +0.00(+1.93%)
Jun 08, 2020 0.1500 0.1570 0.1400 0.1400 117,205 -0.01(-5.08%)
Jun 05, 2020 0.1453 0.1477 0.1412 0.1475 49,900 -0.00(-1.67%)
Jun 04, 2020 0.1429 0.1598 0.1325 0.1500 152,627 +0.00(+3.09%)
Jun 03, 2020 0.1470 0.1500 0.1387 0.1455 45,200 -0.00(-0.07%)
Jun 02, 2020 0.1560 0.1578 0.1450 0.1456 49,004 -0.01(-8.94%)
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.