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

Defense Metals Corp (OP: DFMTF )

0.1610 -0.0015 (-0.92%)
Streaming Delayed Price Updated: 10:14 AM 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, 2023 0.1451 0.1574 0.1451 0.1534 21,454 +0.00(+0.26%)
Aug 30, 2023 0.1520 0.1530 0.1471 0.1530 55,034 +0.00(+0.39%)
Aug 29, 2023 0.1495 0.1524 0.1489 0.1524 25,892 +0.00(+2.97%)
Aug 28, 2023 0.1500 0.1513 0.1451 0.1480 37,340 -0.00(-1.33%)
Aug 25, 2023 0.1543 0.1561 0.1452 0.1500 40,666 -0.00(-1.96%)
Aug 24, 2023 0.1550 0.1550 0.1493 0.1530 11,471 +0.01(+4.79%)
Aug 23, 2023 0.1528 0.1531 0.1460 0.1460 32,808 -0.00(-2.67%)
Aug 21, 2023 0.1500 6,000 -0.00(-2.15%)
Aug 18, 2023 0.1490 0.1555 0.1433 0.1533 27,305 -0.00(-0.33%)
Aug 17, 2023 0.1494 0.1538 0.1456 0.1538 39,280 +0.00(+1.79%)
Aug 16, 2023 0.1370 0.1554 0.1370 0.1511 65,250 +0.00(+1.48%)
Aug 15, 2023 0.1525 0.1565 0.1442 0.1489 199,626 -0.01(-4.31%)
Aug 14, 2023 0.1500 0.1556 0.1500 0.1556 107,000 +0.00(+1.37%)
Aug 11, 2023 0.1554 0.1563 0.1525 0.1535 63,324 -0.00(-2.04%)
Aug 10, 2023 0.1561 0.1584 0.1535 0.1567 172,148 +0.00(+1.10%)
Aug 09, 2023 0.1606 0.1646 0.1550 0.1550 205,855 -0.01(-4.38%)
Aug 08, 2023 0.1616 0.1644 0.1570 0.1621 476,036 -0.01(-8.42%)
Aug 07, 2023 0.1620 0.1776 0.1600 0.1770 87,483 +0.02(+9.94%)
Aug 04, 2023 0.1650 0.1690 0.1610 0.1610 329,604 -0.00(-2.48%)
Aug 03, 2023 0.1718 0.1718 0.1601 0.1651 152,262 +0.00(+1.10%)
Aug 02, 2023 0.1848 0.1851 0.1626 0.1633 370,734 -0.02(-12.39%)
Aug 01, 2023 0.1894 0.1894 0.1796 0.1864 157,651 +0.00(+1.91%)
Jul 31, 2023 0.1790 0.1860 0.1779 0.1829 148,290 +0.00(+1.89%)
Jul 28, 2023 0.1742 0.1795 0.1669 0.1795 103,460 +0.01(+7.81%)
Jul 27, 2023 0.1600 0.1730 0.1600 0.1665 169,080 -0.00(-2.06%)
Jul 26, 2023 0.1920 0.1920 0.1700 0.1700 184,329 -0.01(-3.90%)
Jul 25, 2023 0.1892 0.1892 0.1721 0.1769 184,065 -0.02(-8.29%)
Jul 24, 2023 0.1835 0.1929 0.1835 0.1929 117,687 +0.01(+3.65%)
Jul 21, 2023 0.1896 0.1896 0.1823 0.1861 64,651 -0.00(-2.57%)
Jul 20, 2023 0.1900 0.1910 0.1820 0.1910 217,719 +0.01(+4.37%)
Jul 19, 2023 0.1880 0.1925 0.1751 0.1830 200,379 -0.00(-1.51%)
Jul 18, 2023 0.1822 0.1877 0.1820 0.1858 180,038 -0.00(-0.59%)
Jul 17, 2023 0.1735 0.1893 0.1735 0.1869 162,623 +0.00(+0.54%)
Jul 14, 2023 0.1930 0.1960 0.1787 0.1859 305,034 -0.01(-3.43%)
Jul 13, 2023 0.1900 0.1950 0.1809 0.1925 191,303 +0.01(+3.11%)
Jul 12, 2023 0.1960 0.1960 0.1750 0.1867 770,749 +0.00(+0.86%)
Jul 11, 2023 0.1840 0.1907 0.1721 0.1851 477,080 +0.00(+1.65%)
Jul 10, 2023 0.1694 0.1842 0.1678 0.1821 618,358 +0.01(+7.50%)
Jul 07, 2023 0.1692 0.1749 0.1659 0.1694 299,521 +0.00(+1.80%)
Jul 06, 2023 0.1580 0.1760 0.1573 0.1664 522,536 +0.01(+5.99%)
Jul 05, 2023 0.1720 0.1720 0.1570 0.1570 502,302 -0.02(-13.21%)
Jul 03, 2023 0.1754 0.1809 0.1699 0.1809 88,500 +0.01(+8.06%)
Jun 30, 2023 0.1659 0.1723 0.1646 0.1674 24,861 +0.00(+0.42%)
Jun 29, 2023 0.1621 0.1667 0.1616 0.1667 65,501 +0.00(+2.77%)
Jun 28, 2023 0.1649 0.1674 0.1622 0.1622 94,962 -0.00(-1.70%)
Jun 27, 2023 0.1733 0.1733 0.1650 0.1650 10,160 -0.00(-2.60%)
Jun 26, 2023 0.1680 0.1750 0.1662 0.1694 14,540 -0.00(-1.40%)
Jun 23, 2023 0.1717 0.1791 0.1629 0.1718 135,218 +0.00(+0.06%)
Jun 22, 2023 0.1685 0.1717 0.1685 0.1717 58,431 +0.01(+6.25%)
Jun 21, 2023 0.1604 0.1630 0.1600 0.1616 66,801 -0.00(-0.86%)
Jun 20, 2023 0.1589 0.1633 0.1550 0.1630 159,380 +0.00(+2.26%)
Jun 16, 2023 0.1717 0.1717 0.1571 0.1594 65,714 -0.01(-5.90%)
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.