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

Defense Metals Corp (OP: DFMTF )

0.1522 -0.0053 (-3.37%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 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 (%)
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%)
Dec 01, 2023 0.1189 0.1205 0.1150 0.1190 76,009 +0.00(+3.93%)
Nov 30, 2023 0.1144 0.1145 0.1137 0.1145 12,270 +0.00(+0.26%)
Nov 28, 2023 0.1142 9,000 -0.01(-4.67%)
Nov 27, 2023 0.1260 0.1260 0.1198 0.1198 43,459 -0.00(-1.16%)
Nov 24, 2023 0.1152 0.1218 0.1070 0.1212 924,989 +0.01(+7.26%)
Nov 22, 2023 0.1128 0.1178 0.1125 0.1130 27,700 -0.00(-1.91%)
Nov 21, 2023 0.1124 0.1160 0.1124 0.1152 28,790 -0.00(-2.04%)
Nov 20, 2023 0.1220 0.1220 0.1158 0.1176 92,479 -0.01(-5.08%)
Nov 17, 2023 0.1257 0.1257 0.1216 0.1239 8,577 -0.00(-1.74%)
Nov 16, 2023 0.1261 0.1300 0.1253 0.1261 54,629 -0.00(-0.86%)
Nov 15, 2023 0.1193 0.1272 0.1193 0.1272 11,551 +0.01(+12.27%)
Nov 14, 2023 0.1184 0.1200 0.1130 0.1133 113,487 -0.01(-5.58%)
Nov 13, 2023 0.1270 0.1287 0.1200 0.1200 84,704 -0.01(-6.76%)
Nov 10, 2023 0.1254 0.1287 0.1254 0.1287 91,700 -0.00(-1.08%)
Nov 09, 2023 0.1296 0.1345 0.1254 0.1301 39,444 -0.00(-1.44%)
Nov 08, 2023 0.1328 0.1332 0.1287 0.1320 45,100 +0.00(+1.46%)
Nov 07, 2023 0.1291 0.1318 0.1290 0.1301 55,013 -0.00(-2.77%)
Nov 06, 2023 0.1329 0.1369 0.1304 0.1338 13,470 +0.00(+0.07%)
Nov 03, 2023 0.1337 0.1360 0.1333 0.1337 42,776 -0.00(-2.41%)
Nov 02, 2023 0.1352 0.1414 0.1300 0.1370 116,685 -0.00(-1.79%)
Nov 01, 2023 0.1395 0.1395 0.1395 0.1395 4,700 -0.00(-1.62%)
Oct 31, 2023 0.1450 0.1450 0.1387 0.1418 25,440 +0.00(+1.50%)
Oct 30, 2023 0.1476 0.1476 0.1364 0.1397 29,600 -0.01(-5.42%)
Oct 27, 2023 0.1420 0.1477 0.1365 0.1477 9,100 +0.01(+4.23%)
Oct 26, 2023 0.1368 0.1417 0.1368 0.1417 9,821 +0.01(+4.89%)
Oct 24, 2023 0.1351 990 -0.01(-3.91%)
Oct 23, 2023 0.1413 0.1520 0.1340 0.1406 168,791 -0.00(-1.19%)
Oct 20, 2023 0.1525 0.1535 0.1412 0.1423 110,796 -0.00(-0.77%)
Oct 19, 2023 0.1475 0.1500 0.1395 0.1434 172,961 -0.00(-3.11%)
Oct 18, 2023 0.1467 0.1480 0.1400 0.1480 71,419 +0.00(+0.48%)
Oct 17, 2023 0.1476 0.1476 0.1449 0.1473 23,175 -0.00(-1.34%)
Oct 16, 2023 0.1535 0.1535 0.1419 0.1493 35,562 -0.01(-3.68%)
Oct 13, 2023 0.1500 0.1560 0.1481 0.1550 34,362 -0.00(-1.02%)
Oct 12, 2023 0.1550 0.1670 0.1500 0.1566 24,458 -0.00(-0.38%)
Oct 11, 2023 0.1466 0.1700 0.1450 0.1572 312,001 +0.02(+12.29%)
Oct 10, 2023 0.1419 0.1500 0.1400 0.1400 96,403 -0.01(-5.47%)
Oct 09, 2023 0.1424 0.1500 0.1355 0.1481 207,100 +0.01(+8.90%)
Oct 06, 2023 0.1357 0.1379 0.1292 0.1360 66,314 -0.00(-0.73%)
Oct 05, 2023 0.1367 0.1408 0.1367 0.1370 37,300 -0.01(-3.72%)
Oct 04, 2023 0.1425 0.1427 0.1357 0.1423 161,700 -0.00(-0.14%)
Oct 03, 2023 0.1397 0.1426 0.1373 0.1425 34,090 +0.00(+1.35%)
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.