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

Defense Metals Corp (OP: DFMTF )

0.1532 +0.0010 (+0.66%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 31, 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 (%)
Sep 30, 2022 0.1795 0.1795 0.1665 0.1715 119,039 -0.00(-0.58%)
Sep 29, 2022 0.1679 0.1725 0.1652 0.1725 27,805 +0.01(+4.36%)
Sep 28, 2022 0.1719 0.1719 0.1653 0.1653 37,850 +0.01(+3.31%)
Sep 27, 2022 0.1673 0.1768 0.1600 0.1600 61,429 -0.01(-5.38%)
Sep 26, 2022 0.1800 0.1800 0.1691 0.1691 70,574 -0.00(-1.11%)
Sep 23, 2022 0.1910 0.1930 0.1708 0.1710 116,453 -0.02(-12.31%)
Sep 22, 2022 0.1892 0.2050 0.1887 0.1950 64,873 -0.00(-1.96%)
Sep 21, 2022 0.1873 0.1995 0.1873 0.1989 73,092 +0.01(+4.68%)
Sep 20, 2022 0.1850 0.1925 0.1850 0.1900 27,800 +0.00(+1.88%)
Sep 19, 2022 0.1889 0.1956 0.1838 0.1865 44,429 -0.01(-6.38%)
Sep 16, 2022 0.1811 0.2048 0.1811 0.1992 112,939 +0.01(+7.68%)
Sep 15, 2022 0.1600 0.1890 0.1600 0.1850 96,550 +0.03(+15.99%)
Sep 14, 2022 0.1631 0.1670 0.1551 0.1595 62,240 -0.01(-5.34%)
Sep 13, 2022 0.1684 0.1715 0.1659 0.1685 42,317 -0.00(-1.17%)
Sep 12, 2022 0.1705 0.1705 0.1705 0.1705 3,850 +0.00(+0.29%)
Sep 09, 2022 0.1550 0.1766 0.1550 0.1700 50,200 +0.00(+0.00%)
Sep 08, 2022 0.1700 0.1719 0.1635 0.1700 31,900 -0.00(-1.11%)
Sep 07, 2022 0.1665 0.1764 0.1665 0.1719 83,100 -0.00(-0.35%)
Sep 06, 2022 0.1868 0.1868 0.1660 0.1725 191,174 -0.01(-4.43%)
Sep 02, 2022 0.1700 0.1833 0.1700 0.1805 44,581 +0.01(+6.18%)
Sep 01, 2022 0.1738 0.1842 0.1621 0.1700 143,450 +0.01(+8.77%)
Aug 31, 2022 0.1400 0.1637 0.1376 0.1563 91,917 +0.01(+4.62%)
Aug 30, 2022 0.1494 0.1494 0.1494 0.1494 1,040 +0.00(+0.27%)
Aug 29, 2022 0.1443 0.1490 0.1414 0.1490 44,750 -0.00(-0.13%)
Aug 26, 2022 0.1490 0.1522 0.1426 0.1492 14,084 -0.00(-0.27%)
Aug 25, 2022 0.1410 0.1520 0.1410 0.1496 29,934 -0.00(-0.13%)
Aug 24, 2022 0.1484 0.1498 0.1460 0.1498 12,000 +0.01(+5.20%)
Aug 23, 2022 0.1400 0.1477 0.1400 0.1424 10,180 -0.00(-2.40%)
Aug 22, 2022 0.1417 0.1470 0.1400 0.1459 27,403 +0.00(+1.96%)
Aug 19, 2022 0.1423 0.1438 0.1375 0.1431 20,612 +0.00(+2.29%)
Aug 18, 2022 0.1467 0.1467 0.1399 0.1399 18,374 -0.01(-4.83%)
Aug 17, 2022 0.1513 0.1513 0.1450 0.1470 10,502 +0.00(+0.96%)
Aug 16, 2022 0.1428 0.1519 0.1428 0.1456 25,522 -0.00(-0.75%)
Aug 12, 2022 0.1467 0 -0.00(-1.61%)
Aug 11, 2022 0.1581 0.1600 0.1431 0.1491 165,950 -0.01(-7.22%)
Aug 10, 2022 0.1587 0.1607 0.1562 0.1607 13,675 +0.00(+1.26%)
Aug 09, 2022 0.1612 0.1650 0.1583 0.1587 108,619 -0.00(-0.06%)
Aug 08, 2022 0.1410 0.1613 0.1410 0.1588 78,972 +0.00(+1.79%)
Aug 05, 2022 0.1600 0.1600 0.1543 0.1560 51,421 -0.00(-1.14%)
Aug 04, 2022 0.1556 0.1600 0.1500 0.1578 152,213 +0.01(+5.20%)
Aug 03, 2022 0.1537 0.1554 0.1432 0.1500 95,241 +0.01(+5.63%)
Aug 02, 2022 0.1365 0.1420 0.1321 0.1420 72,088 +0.00(+3.65%)
Aug 01, 2022 0.1330 0.1370 0.1190 0.1370 25,195 -0.00(-0.72%)
Jul 29, 2022 0.1530 0.1530 0.1323 0.1380 49,783 -0.00(-2.13%)
Jul 28, 2022 0.1407 0.1410 0.1400 0.1410 16,000 -0.00(-0.84%)
Jul 27, 2022 0.1392 0.1442 0.1392 0.1422 3,875 -0.00(-0.70%)
Jul 26, 2022 0.1432 0.1458 0.1432 0.1432 7,600 -0.00(-3.31%)
Jul 25, 2022 0.1430 0.1481 0.1430 0.1481 27,335 +0.00(+2.00%)
Jul 22, 2022 0.1423 0.1458 0.1423 0.1452 4,190 +0.00(+1.11%)
Jul 21, 2022 0.1507 0.1507 0.1424 0.1436 31,204 -0.00(-0.83%)
Jul 20, 2022 0.1495 0.1495 0.1448 0.1448 2,183 -0.00(-0.07%)
Jul 19, 2022 0.1344 0.1449 0.1344 0.1449 67,800 +0.00(+2.99%)
Jul 18, 2022 0.1325 0.1407 0.1260 0.1407 88,634 +0.01(+4.92%)
Jul 15, 2022 0.1300 0.1341 0.1260 0.1341 40,203 +0.01(+4.77%)
Jul 14, 2022 0.1281 0.1404 0.1250 0.1280 79,420 -0.01(-4.76%)
Jul 13, 2022 0.1349 0.1510 0.1336 0.1344 51,646 +0.00(+1.13%)
Jul 12, 2022 0.1486 0.1486 0.1329 0.1329 28,995 -0.01(-3.63%)
Jul 11, 2022 0.1465 0.1465 0.1379 0.1379 106,222 -0.01(-5.93%)
Jul 08, 2022 0.1542 0.1542 0.1400 0.1466 31,728 -0.00(-1.54%)
Jul 07, 2022 0.1340 0.1491 0.1340 0.1489 48,502 -0.00(-1.06%)
Jul 06, 2022 0.1480 0.1660 0.1411 0.1505 113,527 -0.01(-7.95%)
Jul 05, 2022 0.1643 0.1700 0.1635 0.1635 38,894 -0.01(-3.65%)
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.