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

Defense Metals Corp (OP: DFMTF )

0.1518 +0.0028 (+1.88%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
Apr 30, 2020 0.1100 0.1150 0.1100 0.1150 22,500 +0.01(+6.98%)
Apr 29, 2020 0.1116 0.1116 0.1063 0.1075 54,635 -0.00(-0.46%)
Apr 28, 2020 0.1080 0.1080 0.1080 0.1080 5,000 -0.00(-1.82%)
Apr 27, 2020 0.1069 0.1150 0.1018 0.1100 110,500 +0.00(+0.09%)
Apr 24, 2020 0.1000 0.1100 0.1000 0.1099 26,300 +0.00(+1.57%)
Apr 23, 2020 0.0866 0.1082 0.0843 0.1082 109,381 +0.01(+13.89%)
Apr 22, 2020 0.1064 0.1064 0.0950 0.0950 10,500 +0.00(+0.00%)
Apr 21, 2020 0.0900 0.1000 0.0900 0.0950 17,590 +0.01(+5.56%)
Apr 20, 2020 0.0801 0.0950 0.0801 0.0900 12,280 +0.01(+11.80%)
Apr 17, 2020 0.0850 0.0850 0.0805 0.0805 16,000 -0.01(-10.46%)
Apr 16, 2020 0.0816 0.0899 0.0816 0.0899 8,002 +0.01(+12.37%)
Apr 15, 2020 0.0800 0.0867 0.0731 0.0800 70,000 -0.01(-11.11%)
Apr 14, 2020 0.0910 0.0939 0.0900 0.0900 18,000 -0.01(-5.46%)
Apr 13, 2020 0.0800 0.0952 0.0800 0.0952 26,000 +0.01(+18.41%)
Apr 09, 2020 0.0824 0.0824 0.0804 0.0804 2,500 -0.01(-10.67%)
Apr 08, 2020 0.0900 0.0900 0.0900 0.0900 2,200 -0.01(-10.00%)
Apr 07, 2020 0.1049 0.1049 0.0801 0.1000 13,474 +0.00(+0.00%)
Apr 06, 2020 0.0884 0.1026 0.0400 0.1000 22,453 +0.01(+17.65%)
Apr 03, 2020 0.0900 0.0975 0.0764 0.0850 34,900 +0.00(+1.80%)
Apr 02, 2020 0.0911 0.0911 0.0835 0.0835 2,500 +0.00(+4.38%)
Apr 01, 2020 0.0954 0.0954 0.0300 0.0800 55,830 -0.01(-11.50%)
Mar 27, 2020 0.0904 0.0904 0.0904 0 -0.02(-16.30%)
Mar 26, 2020 0.1065 0.1172 0.0980 0.1080 11,077 +0.01(+14.65%)
Mar 25, 2020 0.1014 0.1014 0.0873 0.0942 19,360 +0.01(+5.96%)
Mar 24, 2020 0.0865 0.1140 0.0865 0.0889 16,717 +0.01(+11.13%)
Mar 23, 2020 0.0691 0.0800 0.0691 0.0800 16,250 -0.00(-4.76%)
Mar 19, 2020 0.0840 0.0840 0.0840 0 -0.00(-0.12%)
Mar 18, 2020 0.1212 0.1212 0.0685 0.0841 67,036 +0.02(+25.52%)
Mar 17, 2020 0.0600 0.0788 0.0600 0.0670 11,041 +0.01(+21.82%)
Mar 16, 2020 0.0695 0.0695 0.0501 0.0550 81,063 -0.02(-21.43%)
Mar 13, 2020 0.0871 0.0879 0.0602 0.0700 130,600 -0.00(-4.63%)
Mar 12, 2020 0.0639 0.0761 0.0599 0.0734 202,794 -0.01(-8.36%)
Mar 11, 2020 0.0800 0.0801 0.0791 0.0801 69,000 -0.00(-5.09%)
Mar 10, 2020 0.0972 0.0972 0.0794 0.0844 13,073 -0.01(-6.01%)
Mar 09, 2020 0.0825 0.0898 0.0685 0.0898 97,545 -0.01(-5.47%)
Mar 06, 2020 0.1050 0.1050 0.0858 0.0950 212,800 -0.02(-17.32%)
Mar 05, 2020 0.1040 0.1149 0.1040 0.1149 4,560 +0.00(+2.13%)
Mar 04, 2020 0.1150 0.1190 0.1059 0.1125 54,986 -0.01(-5.78%)
Mar 03, 2020 0.1142 0.1194 0.1105 0.1194 69,303 +0.00(+3.02%)
Mar 02, 2020 0.1100 0.1200 0.1100 0.1159 11,500 +0.01(+5.36%)
Feb 28, 2020 0.1228 0.1228 0.1000 0.1100 98,400 -0.02(-15.38%)
Feb 27, 2020 0.1400 0.1400 0.1230 0.1300 20,722 -0.01(-7.14%)
Feb 26, 2020 0.1500 0.1500 0.1342 0.1400 45,957 -0.01(-9.21%)
Feb 25, 2020 0.1500 0.1602 0.1417 0.1542 77,027 +0.01(+5.26%)
Feb 24, 2020 0.1079 0.1500 0.1079 0.1465 105,235 +0.01(+5.17%)
Feb 21, 2020 0.1219 0.1393 0.1219 0.1393 7,200 +0.00(+2.43%)
Feb 20, 2020 0.1436 0.1436 0.1311 0.1360 40,185 -0.00(-2.58%)
Feb 19, 2020 0.1340 0.1399 0.1303 0.1396 33,280 +0.02(+17.41%)
Feb 18, 2020 0.1392 0.1415 0.1189 0.1189 126,272 -0.02(-12.19%)
Feb 14, 2020 0.1395 0.1395 0.1196 0.1354 53,000 +0.02(+15.92%)
Feb 13, 2020 0.1050 0.1398 0.1050 0.1168 64,600 -0.02(-11.52%)
Feb 12, 2020 0.1300 0.1320 0.1300 0.1320 5,050 +0.00(+1.54%)
Feb 11, 2020 0.1209 0.1302 0.1209 0.1300 26,250 +0.01(+13.04%)
Feb 10, 2020 0.1250 0.1250 0.1039 0.1150 117,025 -0.01(-10.44%)
Feb 07, 2020 0.1209 0.1374 0.1209 0.1284 39,900 -0.01(-4.54%)
Feb 06, 2020 0.1344 0.1375 0.1250 0.1345 46,207 +0.00(+2.52%)
Feb 05, 2020 0.1400 0.1400 0.1288 0.1312 48,280 -0.01(-5.61%)
Feb 04, 2020 0.1300 0.1390 0.1250 0.1390 12,160 +0.01(+11.20%)
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.