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

Defense Metals Corp (OP: DFMTF )

0.1384 -0.0116 (-7.73%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 29, 2024 0.1764 0.1767 0.1675 0.1688 161,881 -0.00(-2.54%)
Feb 28, 2024 0.1910 0.1910 0.1690 0.1732 68,732 -0.01(-3.40%)
Feb 27, 2024 0.1823 0.1864 0.1700 0.1793 90,630 -0.00(-1.65%)
Feb 26, 2024 0.1986 0.2000 0.1774 0.1823 162,461 -0.00(-2.25%)
Feb 23, 2024 0.1880 0.1921 0.1736 0.1865 174,041 +0.01(+4.42%)
Feb 22, 2024 0.1722 0.1786 0.1720 0.1786 61,711 +0.01(+5.18%)
Feb 21, 2024 0.1850 0.1850 0.1689 0.1698 58,962 -0.01(-3.14%)
Feb 20, 2024 0.1800 0.1900 0.1744 0.1753 74,120 -0.00(-2.12%)
Feb 16, 2024 0.1785 0.1800 0.1745 0.1791 140,364 +0.01(+5.35%)
Feb 15, 2024 0.1810 0.1811 0.1601 0.1700 74,284 +0.00(+0.00%)
Feb 14, 2024 0.1745 0.1785 0.1692 0.1700 79,820 -0.00(-0.70%)
Feb 13, 2024 0.1745 0.1775 0.1670 0.1712 84,979 -0.01(-3.66%)
Feb 12, 2024 0.1783 0.1829 0.1733 0.1777 52,660 +0.00(+0.17%)
Feb 09, 2024 0.1924 0.2034 0.1774 0.1774 199,865 -0.00(-0.34%)
Feb 08, 2024 0.1888 0.1900 0.1771 0.1780 237,854 +0.00(+1.42%)
Feb 07, 2024 0.1736 0.1844 0.1678 0.1755 40,819 -0.00(-1.90%)
Feb 06, 2024 0.1800 0.1878 0.1700 0.1789 60,098 +0.01(+4.25%)
Feb 05, 2024 0.1800 0.1853 0.1680 0.1716 40,254 -0.01(-5.97%)
Feb 02, 2024 0.1942 0.1942 0.1800 0.1825 20,475 -0.00(-1.67%)
Feb 01, 2024 0.1900 0.1900 0.1790 0.1856 45,310 +0.00(+1.92%)
Jan 31, 2024 0.1942 0.1942 0.1763 0.1821 72,216 -0.00(-1.51%)
Jan 30, 2024 0.1723 0.1849 0.1723 0.1849 34,581 +0.00(+0.65%)
Jan 29, 2024 0.1786 0.1837 0.1750 0.1837 120,344 +0.00(+1.66%)
Jan 26, 2024 0.1942 0.1942 0.1742 0.1807 24,057 +0.00(+0.56%)
Jan 25, 2024 0.1900 0.1900 0.1757 0.1797 81,155 -0.01(-5.42%)
Jan 24, 2024 0.1933 0.1933 0.1850 0.1900 72,725 +0.00(+1.01%)
Jan 23, 2024 0.1950 0.1950 0.1838 0.1881 42,689 +0.00(+1.51%)
Jan 22, 2024 0.1778 0.1939 0.1778 0.1853 157,884 +0.01(+8.62%)
Jan 19, 2024 0.1780 0.1795 0.1706 0.1706 58,983 -0.01(-4.05%)
Jan 18, 2024 0.1840 0.1844 0.1652 0.1778 167,809 -0.01(-4.87%)
Jan 17, 2024 0.1896 0.1946 0.1770 0.1869 52,566 -0.00(-0.21%)
Jan 16, 2024 0.1995 0.2022 0.1777 0.1873 98,919 -0.00(-0.16%)
Jan 12, 2024 0.1885 0.1947 0.1803 0.1876 112,107 +0.00(+1.08%)
Jan 11, 2024 0.1995 0.1995 0.1760 0.1856 97,521 -0.00(-1.95%)
Jan 10, 2024 0.1838 0.1961 0.1781 0.1893 146,844 +0.02(+12.88%)
Jan 09, 2024 0.1620 0.1850 0.1620 0.1677 125,879 -0.01(-3.06%)
Jan 08, 2024 0.1700 0.1737 0.1550 0.1730 141,223 +0.01(+8.60%)
Jan 05, 2024 0.1630 0.1630 0.1485 0.1593 158,167 +0.01(+6.63%)
Jan 04, 2024 0.1660 0.1660 0.1466 0.1494 73,117 +0.00(+1.29%)
Jan 03, 2024 0.1401 0.1548 0.1401 0.1475 19,249 -0.00(-2.90%)
Jan 02, 2024 0.1526 0.1660 0.1465 0.1519 156,758 -0.00(-0.78%)
Dec 29, 2023 0.1562 0.1562 0.1470 0.1531 145,584 +0.00(+0.66%)
Dec 28, 2023 0.1590 0.1629 0.1513 0.1521 114,239 -0.01(-4.94%)
Dec 27, 2023 0.1626 0.1735 0.1535 0.1600 85,404 -0.02(-8.73%)
Dec 26, 2023 0.1677 0.1753 0.1600 0.1753 14,658 +0.01(+6.24%)
Dec 22, 2023 0.2120 0.2120 0.1600 0.1650 278,460 -0.04(-19.51%)
Dec 21, 2023 0.1730 0.2050 0.1730 0.2050 499,900 +0.04(+24.92%)
Dec 20, 2023 0.1578 0.1800 0.1500 0.1641 317,047 +0.03(+24.41%)
Dec 19, 2023 0.1256 0.1319 0.1248 0.1319 126,550 +0.01(+4.02%)
Dec 18, 2023 0.1300 0.1300 0.1268 0.1268 13,970 +0.00(+0.96%)
Dec 15, 2023 0.1233 0.1256 0.1200 0.1256 23,781 +0.01(+4.67%)
Dec 14, 2023 0.1170 0.1249 0.1151 0.1200 132,658 +0.00(+4.35%)
Dec 13, 2023 0.1123 0.1150 0.1117 0.1150 31,717 +0.00(+0.61%)
Dec 12, 2023 0.1200 0.1200 0.1143 0.1143 21,110 -0.00(-2.47%)
Dec 11, 2023 0.1192 0.1214 0.1104 0.1172 16,040 +0.00(+2.81%)
Dec 08, 2023 0.1244 0.1251 0.1140 0.1140 38,509 -0.01(-7.54%)
Dec 07, 2023 0.1240 0.1240 0.1211 0.1233 40,095 -0.00(-2.14%)
Dec 06, 2023 0.1250 0.1260 0.1210 0.1260 14,330 +0.00(+2.77%)
Dec 05, 2023 0.1202 0.1303 0.1202 0.1226 221,101 +0.01(+8.02%)
Dec 04, 2023 0.1210 0.1210 0.1130 0.1135 49,955 -0.01(-4.62%)
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.