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 (%)
Aug 31, 2021 0.1776 0.1824 0.1748 0.1813 84,150 +0.00(+1.85%)
Aug 30, 2021 0.1720 0.1829 0.1655 0.1780 56,575 +0.01(+3.49%)
Aug 27, 2021 0.1700 0.1837 0.1700 0.1720 70,924 -0.01(-4.44%)
Aug 26, 2021 0.1653 0.1800 0.1653 0.1800 33,739 +0.01(+3.33%)
Aug 25, 2021 0.1702 0.1827 0.1702 0.1742 68,331 +0.00(+0.52%)
Aug 24, 2021 0.1776 0.1782 0.1656 0.1733 50,745 +0.00(+0.99%)
Aug 23, 2021 0.1776 0.1781 0.1600 0.1716 152,905 +0.00(+0.94%)
Aug 20, 2021 0.1700 0.1742 0.1621 0.1700 64,333 +0.00(+1.80%)
Aug 19, 2021 0.1713 0.1827 0.1670 0.1670 201,560 -0.01(-7.22%)
Aug 18, 2021 0.1730 0.1841 0.1730 0.1800 40,695 +0.00(+1.98%)
Aug 17, 2021 0.1856 0.1865 0.1750 0.1765 74,324 -0.00(-1.94%)
Aug 16, 2021 0.1957 0.2000 0.1780 0.1800 100,278 -0.02(-10.00%)
Aug 13, 2021 0.2211 0.2211 0.2000 0.2000 112,061 -0.02(-7.24%)
Aug 12, 2021 0.1964 0.2156 0.1890 0.2156 108,084 +0.02(+11.83%)
Aug 11, 2021 0.1764 0.1969 0.1669 0.1928 314,029 +0.02(+12.81%)
Aug 10, 2021 0.1875 0.1950 0.1700 0.1709 130,434 -0.01(-6.66%)
Aug 09, 2021 0.1611 0.1900 0.1611 0.1831 144,576 +0.00(+1.72%)
Aug 06, 2021 0.1696 0.1925 0.1626 0.1800 342,966 +0.01(+2.97%)
Aug 05, 2021 0.1730 0.1750 0.1621 0.1748 66,985 +0.00(+1.63%)
Aug 04, 2021 0.1754 0.1754 0.1665 0.1720 87,370 -0.00(-0.35%)
Aug 03, 2021 0.1746 0.1800 0.1726 0.1726 40,980 -0.01(-6.55%)
Aug 02, 2021 0.2026 0.2026 0.1643 0.1847 28,717 +0.00(+2.61%)
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%)
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.