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

Defense Metals Corp (OP: DFMTF )

0.1480 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 (%)
Feb 26, 2021 0.4600 0.4673 0.4085 0.4085 621,200 -0.06(-12.88%)
Feb 25, 2021 0.5104 0.5625 0.4500 0.4689 609,528 -0.03(-6.11%)
Feb 24, 2021 0.4899 0.5088 0.4564 0.4994 399,379 +0.01(+2.97%)
Feb 23, 2021 0.5000 0.5197 0.4247 0.4850 835,382 -0.02(-3.00%)
Feb 22, 2021 0.5068 0.5587 0.5000 0.5000 1,064,855 -0.01(-1.63%)
Feb 19, 2021 0.4650 0.5150 0.4650 0.5083 655,700 +0.05(+10.02%)
Feb 18, 2021 0.5162 0.5162 0.4500 0.4620 632,531 -0.05(-9.96%)
Feb 17, 2021 0.5681 0.5855 0.4958 0.5131 759,833 -0.06(-9.68%)
Feb 16, 2021 0.4700 0.5949 0.4550 0.5681 1,570,475 +0.11(+23.29%)
Feb 12, 2021 0.4665 0.5039 0.4139 0.4608 786,500 +0.01(+1.45%)
Feb 11, 2021 0.3799 0.4578 0.3743 0.4542 830,342 +0.10(+26.55%)
Feb 10, 2021 0.3300 0.3630 0.3252 0.3589 376,440 +0.04(+10.84%)
Feb 09, 2021 0.3400 0.3500 0.3123 0.3238 340,462 +0.00(+0.56%)
Feb 08, 2021 0.3000 0.3241 0.2860 0.3220 297,799 +0.04(+12.51%)
Feb 05, 2021 0.2853 0.2937 0.2800 0.2862 102,500 +0.01(+4.07%)
Feb 04, 2021 0.3090 0.3090 0.2750 0.2750 301,896 -0.02(-7.09%)
Feb 03, 2021 0.3100 0.3300 0.2900 0.2960 211,229 -0.01(-4.11%)
Feb 02, 2021 0.3400 0.3400 0.3087 0.3087 64,091 -0.02(-6.45%)
Feb 01, 2021 0.3099 0.3431 0.2950 0.3300 171,187 +0.02(+7.67%)
Jan 29, 2021 0.3210 0.3225 0.2961 0.3065 407,400 -0.02(-5.61%)
Jan 28, 2021 0.3239 0.3254 0.3008 0.3247 342,777 +0.00(+1.47%)
Jan 27, 2021 0.3385 0.3405 0.2940 0.3200 405,073 -0.03(-9.22%)
Jan 26, 2021 0.3632 0.3867 0.3450 0.3525 344,192 +0.00(+1.38%)
Jan 25, 2021 0.3581 0.3618 0.3200 0.3477 484,287 +0.02(+5.97%)
Jan 22, 2021 0.3150 0.3281 0.3064 0.3281 131,200 +0.02(+5.57%)
Jan 21, 2021 0.3133 0.3181 0.3029 0.3108 226,810 +0.01(+2.41%)
Jan 20, 2021 0.3000 0.3100 0.2940 0.3035 171,968 +0.02(+5.68%)
Jan 19, 2021 0.2900 0.3064 0.2727 0.2872 182,829 -0.01(-4.46%)
Jan 15, 2021 0.2417 0.3231 0.2406 0.3006 159,900 +0.04(+15.62%)
Jan 14, 2021 0.2660 0.2835 0.2481 0.2600 232,601 -0.01(-2.62%)
Jan 13, 2021 0.2700 0.2756 0.2567 0.2670 222,497 -0.00(-0.11%)
Jan 12, 2021 0.2800 0.2945 0.2476 0.2673 222,935 -0.01(-3.88%)
Jan 11, 2021 0.2846 0.2937 0.2567 0.2781 227,768 -0.01(-2.39%)
Jan 08, 2021 0.2978 0.3088 0.2550 0.2849 641,600 -0.01(-2.50%)
Jan 07, 2021 0.2258 0.2949 0.2220 0.2922 1,517,235 +0.07(+30.04%)
Jan 06, 2021 0.1962 0.2382 0.1962 0.2247 401,447 +0.02(+7.46%)
Jan 05, 2021 0.2124 0.2155 0.2036 0.2091 79,450 +0.00(+1.55%)
Jan 04, 2021 0.1999 0.2199 0.1912 0.2059 211,418 +0.01(+4.10%)
Dec 31, 2020 0.1978 0.1978 0.1978 149,768 +0.00(+0.41%)
Dec 30, 2020 0.2057 0.2057 0.1863 0.1970 149,768 +0.01(+5.07%)
Dec 29, 2020 0.1862 0.2050 0.1791 0.1875 244,217 -0.01(-6.25%)
Dec 28, 2020 0.2000 0.2145 0.1750 0.2000 163,875 +0.02(+9.29%)
Dec 24, 2020 0.1774 0.1839 0.1737 0.1830 22,800 +0.00(+1.33%)
Dec 23, 2020 0.1533 0.1840 0.1533 0.1806 338,233 +0.02(+10.05%)
Dec 22, 2020 0.1713 0.1713 0.1569 0.1641 31,025 +0.00(+1.80%)
Dec 21, 2020 0.1609 0.1645 0.1550 0.1612 46,016 -0.01(-3.99%)
Dec 18, 2020 0.1610 0.1679 0.1600 0.1679 36,400 +0.01(+4.94%)
Dec 17, 2020 0.1566 0.1699 0.1530 0.1600 173,621 -0.00(-0.56%)
Dec 16, 2020 0.1588 0.1620 0.1553 0.1609 90,765 -0.00(-0.06%)
Dec 15, 2020 0.1680 0.1699 0.1521 0.1610 98,323 +0.00(+1.13%)
Dec 14, 2020 0.1700 0.1700 0.1516 0.1592 58,171 -0.00(-2.33%)
Dec 11, 2020 0.1700 0.1700 0.1526 0.1630 57,000 +0.00(+1.88%)
Dec 10, 2020 0.1692 0.1700 0.1540 0.1600 147,308 -0.00(-0.81%)
Dec 09, 2020 0.1619 0.1619 0.1509 0.1613 95,618 +0.01(+4.74%)
Dec 08, 2020 0.1666 0.1750 0.1494 0.1540 130,971 -0.01(-5.29%)
Dec 07, 2020 0.1464 0.1626 0.1464 0.1626 118,998 +0.01(+8.11%)
Dec 04, 2020 0.1425 0.1652 0.1425 0.1504 75,700 -0.00(-2.59%)
Dec 03, 2020 0.1750 0.1750 0.1500 0.1544 241,262 -0.01(-3.44%)
Dec 02, 2020 0.1495 0.1599 0.1495 0.1599 119,116 +0.01(+4.24%)
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.