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, 2021 0.3788 0.3959 0.3700 0.3908 436,800 +0.02(+4.72%)
Apr 29, 2021 0.3733 0.3870 0.3500 0.3732 275,234 +0.02(+4.42%)
Apr 28, 2021 0.3650 0.3716 0.3479 0.3574 183,145 -0.00(-0.75%)
Apr 27, 2021 0.3868 0.3868 0.3582 0.3601 122,630 -0.01(-2.52%)
Apr 26, 2021 0.3400 0.3722 0.3400 0.3694 254,120 +0.03(+9.45%)
Apr 23, 2021 0.2921 0.3411 0.2921 0.3375 161,200 +0.03(+10.84%)
Apr 22, 2021 0.3077 0.3077 0.2951 0.3045 467,872 +0.01(+3.85%)
Apr 21, 2021 0.2800 0.2932 0.2717 0.2932 110,455 +0.02(+6.15%)
Apr 20, 2021 0.2723 0.2882 0.2700 0.2762 76,590 -0.00(-0.93%)
Apr 19, 2021 0.3007 0.3038 0.2742 0.2788 108,881 -0.02(-7.04%)
Apr 16, 2021 0.2832 0.2999 0.2761 0.2999 140,900 +0.02(+5.90%)
Apr 15, 2021 0.2938 0.3057 0.2800 0.2832 104,602 -0.01(-2.34%)
Apr 14, 2021 0.2905 0.3100 0.2875 0.2900 281,337 +0.00(+0.00%)
Apr 13, 2021 0.2625 0.3144 0.2625 0.2900 992,349 +0.03(+9.64%)
Apr 12, 2021 0.2500 0.2752 0.2150 0.2645 1,520,159 -0.04(-14.23%)
Apr 09, 2021 0.3238 0.3278 0.2900 0.3084 93,100 +0.00(+1.11%)
Apr 08, 2021 0.3073 0.3192 0.2976 0.3050 206,292 -0.00(-0.75%)
Apr 07, 2021 0.3231 0.3277 0.3003 0.3073 215,720 -0.01(-2.07%)
Apr 06, 2021 0.3200 0.3387 0.3101 0.3138 143,440 -0.01(-1.91%)
Apr 05, 2021 0.3125 0.3293 0.3100 0.3199 83,108 +0.00(+0.22%)
Apr 01, 2021 0.3224 0.3365 0.3106 0.3192 130,200 -0.00(-1.21%)
Mar 31, 2021 0.3336 0.3336 0.3150 0.3231 119,260 +0.01(+2.34%)
Mar 30, 2021 0.3317 0.3473 0.3111 0.3157 116,050 -0.02(-5.17%)
Mar 29, 2021 0.3616 0.3633 0.3302 0.3329 84,344 -0.02(-6.41%)
Mar 26, 2021 0.3496 0.3745 0.3385 0.3557 114,100 +0.01(+3.16%)
Mar 25, 2021 0.3501 0.3745 0.3359 0.3448 115,285 -0.02(-4.70%)
Mar 24, 2021 0.4172 0.4172 0.3571 0.3618 125,751 -0.04(-9.03%)
Mar 23, 2021 0.4234 0.4400 0.3800 0.3977 407,704 -0.00(-0.58%)
Mar 22, 2021 0.3481 0.4000 0.3481 0.4000 192,739 +0.05(+14.61%)
Mar 19, 2021 0.3443 0.3623 0.3156 0.3490 353,500 -0.01(-3.06%)
Mar 18, 2021 0.3917 0.4030 0.3570 0.3600 165,824 -0.04(-8.88%)
Mar 17, 2021 0.3800 0.3954 0.3700 0.3951 323,859 +0.02(+6.61%)
Mar 16, 2021 0.3700 0.3763 0.3600 0.3706 97,258 +0.00(+0.16%)
Mar 15, 2021 0.3700 0.3826 0.3106 0.3700 1,046,764 +0.00(+0.00%)
Mar 12, 2021 0.3788 0.3948 0.3700 0.3700 134,300 +0.00(+0.00%)
Mar 11, 2021 0.3550 0.3836 0.3375 0.3700 144,944 +0.02(+4.23%)
Mar 10, 2021 0.3839 0.4004 0.3500 0.3550 232,002 -0.01(-2.01%)
Mar 09, 2021 0.3448 0.3729 0.3100 0.3623 225,736 +0.04(+13.22%)
Mar 08, 2021 0.3299 0.3499 0.3092 0.3200 347,080 -0.01(-2.14%)
Mar 05, 2021 0.3401 0.3600 0.2894 0.3270 415,500 -0.02(-6.57%)
Mar 04, 2021 0.3700 0.4065 0.3300 0.3500 528,007 -0.04(-10.30%)
Mar 03, 2021 0.3905 0.4129 0.3900 0.3902 240,340 -0.00(-0.08%)
Mar 02, 2021 0.4010 0.4217 0.3883 0.3905 158,161 +0.01(+1.88%)
Mar 01, 2021 0.4218 0.4619 0.3769 0.3833 622,874 -0.03(-6.17%)
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%)
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.