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

Defense Metals Corp (OP: DFMTF )

0.1517 +0.0037 (+2.50%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 24, 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 28, 2022 0.2074 0.2232 0.2074 0.2222 141,390 +0.02(+8.71%)
Feb 25, 2022 0.1900 0.2063 0.1976 0.2044 62,799 +0.01(+5.91%)
Feb 24, 2022 0.1968 0.1974 0.1851 0.1930 42,516 -0.01(-3.02%)
Feb 23, 2022 0.1800 0.1997 0.1800 0.1990 16,830 -0.00(-2.02%)
Feb 22, 2022 0.1942 0.2031 0.1934 0.2031 56,824 +0.00(+1.55%)
Feb 18, 2022 0.2000 0 -0.00(-1.91%)
Feb 17, 2022 0.2213 0.2245 0.2036 0.2039 93,690 -0.01(-4.94%)
Feb 16, 2022 0.1997 0.2145 0.1997 0.2145 16,421 +0.01(+6.56%)
Feb 15, 2022 0.2050 0.2200 0.1970 0.2013 28,404 -0.00(-1.80%)
Feb 14, 2022 0.2040 0.2140 0.2040 0.2050 25,350 -0.01(-2.94%)
Feb 11, 2022 0.2158 0.2250 0.2108 0.2112 50,010 -0.00(-2.13%)
Feb 10, 2022 0.2141 0.2213 0.2141 0.2158 16,042 -0.00(-0.09%)
Feb 09, 2022 0.2252 0.2285 0.2160 0.2160 50,100 -0.00(-1.82%)
Feb 08, 2022 0.2266 0.2266 0.2200 0.2200 10,490 +0.00(+0.00%)
Feb 07, 2022 0.2276 0.2298 0.2172 0.2200 37,282 -0.00(-0.77%)
Feb 04, 2022 0.1990 0.2320 0.1990 0.2217 61,851 +0.01(+3.02%)
Feb 03, 2022 0.2330 0.2152 93,430 -0.00(-2.18%)
Feb 02, 2022 0.2070 0.2200 0.1891 0.2200 214,120 +0.03(+14.58%)
Feb 01, 2022 0.1989 0.2020 0.1915 0.1920 91,650 +0.00(+1.05%)
Jan 31, 2022 0.1883 0.1910 0.1839 0.1900 101,927 +0.00(+1.82%)
Jan 28, 2022 0.1829 0.1970 0.1789 0.1866 271,408 -0.01(-6.70%)
Jan 27, 2022 0.1898 0.2030 0.1892 0.2000 175,236 +0.01(+5.60%)
Jan 26, 2022 0.1800 0.2010 0.1800 0.1894 49,812 +0.00(+1.23%)
Jan 25, 2022 0.1950 0.1950 0.1800 0.1871 269,112 -0.00(-1.73%)
Jan 24, 2022 0.1928 0.2035 0.1800 0.1904 225,843 -0.01(-4.80%)
Jan 21, 2022 0.2050 0.2156 0.1950 0.2000 126,685 -0.02(-8.80%)
Jan 20, 2022 0.1814 0.2215 0.1814 0.2193 283,692 +0.04(+23.20%)
Jan 19, 2022 0.2029 0.2030 0.1780 0.1780 98,401 -0.01(-6.66%)
Jan 18, 2022 0.1900 0.2040 0.1862 0.1907 222,073 +0.01(+7.62%)
Jan 14, 2022 0.1772 0 -0.00(-1.56%)
Jan 13, 2022 0.1822 0.1853 0.1713 0.1800 95,905 +0.00(+1.52%)
Jan 12, 2022 0.1842 0.1916 0.1769 0.1773 97,800 -0.01(-4.16%)
Jan 11, 2022 0.1850 0.1948 0.1818 0.1850 17,659 -0.01(-2.63%)
Jan 10, 2022 0.1945 0.1945 0.1780 0.1900 12,169 +0.00(+1.60%)
Jan 07, 2022 0.1915 0.2000 0.1822 0.1870 43,711 -0.00(-2.35%)
Jan 06, 2022 0.1900 0.1955 0.1840 0.1915 156,365 -0.00(-2.15%)
Jan 05, 2022 0.2078 0.2122 0.1921 0.1957 33,275 -0.01(-3.60%)
Jan 04, 2022 0.2200 0.2277 0.2000 0.2030 87,852 -0.01(-3.56%)
Jan 03, 2022 0.1973 0.2337 0.1973 0.2105 88,659 -0.00(-1.82%)
Dec 31, 2021 0.1770 0.2196 0.1770 0.2144 437,422 +0.04(+21.34%)
Dec 30, 2021 0.1607 0.1803 0.1604 0.1767 269,154 +0.01(+4.43%)
Dec 29, 2021 0.1650 0.1700 0.1617 0.1692 250,297 -0.01(-5.42%)
Dec 28, 2021 0.1850 0.1850 0.1650 0.1789 70,935 -0.01(-2.77%)
Dec 27, 2021 0.1700 0.1872 0.1610 0.1840 121,210 +0.02(+11.45%)
Dec 23, 2021 0.1700 0.1735 0.1614 0.1651 191,998 -0.01(-5.44%)
Dec 22, 2021 0.1600 0.1762 0.1600 0.1746 30,837 +0.01(+5.18%)
Dec 21, 2021 0.1790 0.1790 0.1626 0.1660 39,400 -0.00(-2.41%)
Dec 20, 2021 0.1600 0.1785 0.1600 0.1701 41,200 -0.01(-5.87%)
Dec 17, 2021 0.1767 0.1807 0.1750 0.1807 25,291 +0.01(+3.85%)
Dec 16, 2021 0.1798 0.1800 0.1740 0.1740 58,448 +0.01(+7.34%)
Dec 15, 2021 0.1700 0.1750 0.1621 0.1621 30,926 -0.01(-4.65%)
Dec 14, 2021 0.1700 0.1718 0.1652 0.1700 24,200 -0.00(-0.41%)
Dec 13, 2021 0.1840 0.1944 0.1707 0.1707 119,004 -0.01(-5.95%)
Dec 10, 2021 0.1800 0.1855 0.1741 0.1815 33,600 +0.01(+4.01%)
Dec 09, 2021 0.1754 0.1788 0.1700 0.1745 55,729 +0.00(+2.65%)
Dec 08, 2021 0.1665 0.1792 0.1665 0.1700 71,938 -0.00(-1.79%)
Dec 07, 2021 0.1696 0.1863 0.1696 0.1731 88,385 +0.00(+0.82%)
Dec 06, 2021 0.1668 0.1846 0.1634 0.1717 275,199 -0.01(-7.79%)
Dec 03, 2021 0.1833 0.1862 0.1666 0.1862 294,540 +0.00(+0.11%)
Dec 02, 2021 0.1873 0.1907 0.1789 0.1860 63,086 -0.01(-3.58%)
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.