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

Defense Metals Corp (OP: DFMTF )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.0719 0.0891 0.0700 0.0800 201,161 +0.00(+6.52%)
Sep 30, 2024 0.0756 0.0760 0.0709 0.0751 85,295 +0.01(+15.01%)
Sep 27, 2024 0.0700 0.0770 0.0610 0.0653 102,218 +0.00(+2.67%)
Sep 26, 2024 0.0630 0.0636 0.0600 0.0636 95,700 -0.00(-3.20%)
Sep 25, 2024 0.0675 0.0675 0.0657 0.0657 9,600 -0.00(-2.67%)
Sep 24, 2024 0.0650 0.0700 0.0650 0.0675 96,950 +0.00(+3.05%)
Sep 23, 2024 0.0699 0.0699 0.0624 0.0655 22,978 +0.00(+3.15%)
Sep 20, 2024 0.0635 0.0635 0.0635 0.0635 400 -0.00(-5.65%)
Sep 19, 2024 0.0555 0.0673 0.0555 0.0673 108,100 +0.00(+6.49%)
Sep 18, 2024 0.0650 0.0700 0.0632 0.0632 123,750 -0.00(-3.66%)
Sep 17, 2024 0.0464 0.0666 0.0464 0.0656 168,263 +0.01(+19.71%)
Sep 16, 2024 0.0560 0.0600 0.0530 0.0548 104,594 -0.00(-3.35%)
Sep 13, 2024 0.0548 0.0585 0.0507 0.0567 43,619 -0.00(-1.05%)
Sep 12, 2024 0.0600 0.0600 0.0532 0.0573 72,556 -0.01(-8.76%)
Sep 11, 2024 0.0629 0.0643 0.0548 0.0628 79,829 -0.00(-1.41%)
Sep 10, 2024 0.0663 0.0712 0.0630 0.0637 28,700 +0.00(+6.17%)
Sep 09, 2024 0.0645 0.0679 0.0600 0.0600 43,353 -0.00(-7.12%)
Sep 06, 2024 0.0650 0.0664 0.0587 0.0646 117,461 +0.00(+0.78%)
Sep 05, 2024 0.0700 0.0707 0.0640 0.0641 159,750 -0.01(-10.85%)
Sep 04, 2024 0.0715 0.0744 0.0690 0.0719 19,600 -0.00(-1.51%)
Sep 03, 2024 0.0732 0.0789 0.0667 0.0730 195,478 -0.00(-5.32%)
Aug 30, 2024 0.0737 0.0800 0.0737 0.0771 123,800 +0.00(+6.34%)
Aug 29, 2024 0.0978 0.0978 0.0667 0.0725 1,763,897 -0.02(-21.37%)
Aug 28, 2024 0.0950 0.0950 0.0849 0.0922 32,353 -0.00(-5.14%)
Aug 27, 2024 0.0988 0.1000 0.0896 0.0972 160,712 -0.00(-2.80%)
Aug 26, 2024 0.1062 0.1062 0.1000 0.1000 100,808 -0.01(-5.48%)
Aug 23, 2024 0.1040 0.1074 0.1027 0.1058 45,421 -0.00(-3.82%)
Aug 22, 2024 0.1057 0.1100 0.0960 0.1100 81,984 +0.00(+2.33%)
Aug 21, 2024 0.1050 0.1100 0.1050 0.1075 11,450 +0.00(+4.57%)
Aug 20, 2024 0.1010 0.1048 0.1010 0.1028 6,300 +0.00(+2.80%)
Aug 19, 2024 0.1100 0.1100 0.0950 0.1000 22,423 -0.00(-1.96%)
Aug 16, 2024 0.1015 0.1072 0.1015 0.1020 14,560 -0.00(-1.07%)
Aug 15, 2024 0.0950 0.1061 0.0950 0.1031 54,665 +0.00(+3.10%)
Aug 14, 2024 0.1019 0.1021 0.0954 0.1000 79,374 +0.00(+1.63%)
Aug 13, 2024 0.1029 0.1055 0.0970 0.0984 308,213 -0.00(-4.65%)
Aug 09, 2024 0.1032 0 -0.00(-2.46%)
Aug 08, 2024 0.1052 0.1100 0.1013 0.1058 33,074 +0.00(+1.05%)
Aug 07, 2024 0.0900 0.1190 0.0900 0.1047 65,810 -0.01(-10.89%)
Aug 06, 2024 0.1066 0.1177 0.1000 0.1175 293,945 +0.01(+6.82%)
Aug 05, 2024 0.1000 0.1256 0.1000 0.1100 79,457 -0.00(-1.52%)
Aug 02, 2024 0.1157 0.1195 0.1111 0.1117 12,910 -0.00(-2.87%)
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.