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

Defense Metals Corp (OP: DFMTF )

0.1627 +0.0002 (+0.12%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 6, 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, 2022 0.1400 0.1637 0.1376 0.1563 91,917 +0.01(+4.62%)
Aug 30, 2022 0.1494 0.1494 0.1494 0.1494 1,040 +0.00(+0.27%)
Aug 29, 2022 0.1443 0.1490 0.1414 0.1490 44,750 -0.00(-0.13%)
Aug 26, 2022 0.1490 0.1522 0.1426 0.1492 14,084 -0.00(-0.27%)
Aug 25, 2022 0.1410 0.1520 0.1410 0.1496 29,934 -0.00(-0.13%)
Aug 24, 2022 0.1484 0.1498 0.1460 0.1498 12,000 +0.01(+5.20%)
Aug 23, 2022 0.1400 0.1477 0.1400 0.1424 10,180 -0.00(-2.40%)
Aug 22, 2022 0.1417 0.1470 0.1400 0.1459 27,403 +0.00(+1.96%)
Aug 19, 2022 0.1423 0.1438 0.1375 0.1431 20,612 +0.00(+2.29%)
Aug 18, 2022 0.1467 0.1467 0.1399 0.1399 18,374 -0.01(-4.83%)
Aug 17, 2022 0.1513 0.1513 0.1450 0.1470 10,502 +0.00(+0.96%)
Aug 16, 2022 0.1428 0.1519 0.1428 0.1456 25,522 -0.00(-0.75%)
Aug 12, 2022 0.1467 0 -0.00(-1.61%)
Aug 11, 2022 0.1581 0.1600 0.1431 0.1491 165,950 -0.01(-7.22%)
Aug 10, 2022 0.1587 0.1607 0.1562 0.1607 13,675 +0.00(+1.26%)
Aug 09, 2022 0.1612 0.1650 0.1583 0.1587 108,619 -0.00(-0.06%)
Aug 08, 2022 0.1410 0.1613 0.1410 0.1588 78,972 +0.00(+1.79%)
Aug 05, 2022 0.1600 0.1600 0.1543 0.1560 51,421 -0.00(-1.14%)
Aug 04, 2022 0.1556 0.1600 0.1500 0.1578 152,213 +0.01(+5.20%)
Aug 03, 2022 0.1537 0.1554 0.1432 0.1500 95,241 +0.01(+5.63%)
Aug 02, 2022 0.1365 0.1420 0.1321 0.1420 72,088 +0.00(+3.65%)
Aug 01, 2022 0.1330 0.1370 0.1190 0.1370 25,195 -0.00(-0.72%)
Jul 29, 2022 0.1530 0.1530 0.1323 0.1380 49,783 -0.00(-2.13%)
Jul 28, 2022 0.1407 0.1410 0.1400 0.1410 16,000 -0.00(-0.84%)
Jul 27, 2022 0.1392 0.1442 0.1392 0.1422 3,875 -0.00(-0.70%)
Jul 26, 2022 0.1432 0.1458 0.1432 0.1432 7,600 -0.00(-3.31%)
Jul 25, 2022 0.1430 0.1481 0.1430 0.1481 27,335 +0.00(+2.00%)
Jul 22, 2022 0.1423 0.1458 0.1423 0.1452 4,190 +0.00(+1.11%)
Jul 21, 2022 0.1507 0.1507 0.1424 0.1436 31,204 -0.00(-0.83%)
Jul 20, 2022 0.1495 0.1495 0.1448 0.1448 2,183 -0.00(-0.07%)
Jul 19, 2022 0.1344 0.1449 0.1344 0.1449 67,800 +0.00(+2.99%)
Jul 18, 2022 0.1325 0.1407 0.1260 0.1407 88,634 +0.01(+4.92%)
Jul 15, 2022 0.1300 0.1341 0.1260 0.1341 40,203 +0.01(+4.77%)
Jul 14, 2022 0.1281 0.1404 0.1250 0.1280 79,420 -0.01(-4.76%)
Jul 13, 2022 0.1349 0.1510 0.1336 0.1344 51,646 +0.00(+1.13%)
Jul 12, 2022 0.1486 0.1486 0.1329 0.1329 28,995 -0.01(-3.63%)
Jul 11, 2022 0.1465 0.1465 0.1379 0.1379 106,222 -0.01(-5.93%)
Jul 08, 2022 0.1542 0.1542 0.1400 0.1466 31,728 -0.00(-1.54%)
Jul 07, 2022 0.1340 0.1491 0.1340 0.1489 48,502 -0.00(-1.06%)
Jul 06, 2022 0.1480 0.1660 0.1411 0.1505 113,527 -0.01(-7.95%)
Jul 05, 2022 0.1643 0.1700 0.1635 0.1635 38,894 -0.01(-3.65%)
Jul 01, 2022 0.1634 0.1790 0.1634 0.1697 4,842 -0.01(-5.14%)
Jun 30, 2022 0.1695 0.1873 0.1695 0.1789 100,760 +0.01(+4.31%)
Jun 29, 2022 0.1620 0.1715 0.1580 0.1715 37,304 +0.01(+6.46%)
Jun 28, 2022 0.1618 0.1719 0.1600 0.1611 29,373 -0.01(-4.67%)
Jun 27, 2022 0.1665 0.1690 0.1590 0.1690 8,530 -0.00(-1.86%)
Jun 24, 2022 0.1340 0.1766 0.1340 0.1722 78,371 +0.03(+17.62%)
Jun 23, 2022 0.1378 0.1491 0.1300 0.1464 124,484 +0.01(+5.17%)
Jun 22, 2022 0.1371 0.1496 0.1325 0.1392 72,209 -0.01(-5.37%)
Jun 21, 2022 0.1380 0.1486 0.1329 0.1471 83,890 +0.00(+0.75%)
Jun 17, 2022 0.1407 0.1526 0.1372 0.1460 36,666 +0.01(+4.73%)
Jun 16, 2022 0.1500 0.1500 0.1375 0.1394 85,887 -0.01(-6.38%)
Jun 15, 2022 0.1380 0.1561 0.1380 0.1489 237,558 -0.00(-2.04%)
Jun 14, 2022 0.1581 0.1621 0.1520 0.1520 70,951 -0.00(-1.30%)
Jun 13, 2022 0.1740 0.1746 0.1517 0.1540 211,234 -0.02(-12.60%)
Jun 10, 2022 0.1750 0.1775 0.1700 0.1762 28,688 -0.00(-1.23%)
Jun 09, 2022 0.1781 0.1866 0.1700 0.1784 117,556 -0.00(-0.50%)
Jun 08, 2022 0.1695 0.1956 0.1590 0.1793 269,683 -0.00(-0.39%)
Jun 07, 2022 0.2100 0.2100 0.1731 0.1800 149,026 -0.00(-1.75%)
Jun 06, 2022 0.1992 0.1992 0.1761 0.1832 76,593 -0.01(-3.93%)
Jun 03, 2022 0.1950 0.1960 0.1832 0.1907 77,719 -0.00(-2.10%)
Jun 02, 2022 0.2120 0.2120 0.1860 0.1948 74,971 -0.00(-1.81%)
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.