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

(TSV: DEFN )

0.2150 -0.0050 (-2.27%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 7, 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 (%)
May 29, 2020 0.2000 0.2100 0.1800 0.2000 253,526 +0.01(+5.26%)
May 28, 2020 0.2100 0.2100 0.1900 0.1900 172,425 -0.01(-5.00%)
May 27, 2020 0.2200 0.2200 0.2000 0.2000 175,450 -0.02(-9.09%)
May 26, 2020 0.2200 0.2300 0.2200 0.2200 191,250 +0.01(+4.76%)
May 25, 2020 0.2250 0.2250 0.2100 0.2100 49,499 -0.02(-6.67%)
May 22, 2020 0.2050 0.2500 0.2050 0.2250 374,719 +0.02(+7.14%)
May 21, 2020 0.2100 0.2100 0.1950 0.2100 144,600 +0.00(+0.00%)
May 20, 2020 0.2100 0.2100 0.2000 0.2100 197,199 +0.01(+2.44%)
May 19, 2020 0.1900 0.2100 0.1900 0.2050 829,845 +0.03(+20.59%)
May 15, 2020 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
May 14, 2020 0.1950 0.1950 0.1800 0.1850 303,941 -0.01(-2.63%)
May 13, 2020 0.1900 0.1900 0.1850 0.1900 157,609 +0.00(+0.00%)
May 12, 2020 0.2000 0.2000 0.1800 0.1900 310,770 -0.01(-5.00%)
May 11, 2020 0.2150 0.2250 0.1800 0.2000 1,349,554 +0.03(+14.29%)
May 08, 2020 0.1550 0.1750 0.1500 0.1750 404,500 +0.01(+9.37%)
May 07, 2020 0.1500 0.1600 0.1400 0.1600 243,900 +0.01(+6.67%)
May 06, 2020 0.1550 0.1600 0.1500 0.1500 115,300 -0.01(-3.23%)
May 05, 2020 0.1500 0.1550 0.1450 0.1550 50,886 -0.01(-3.13%)
May 04, 2020 0.1400 0.1650 0.1350 0.1600 183,500 +0.01(+6.67%)
May 01, 2020 0.1500 0.1500 0.1350 0.1500 247,100 -0.02(-9.09%)
Apr 30, 2020 0.1650 0.1650 0.1500 0.1650 68,000 +0.01(+3.13%)
Apr 29, 2020 0.1500 0.1600 0.1450 0.1600 197,530 +0.01(+6.67%)
Apr 28, 2020 0.1500 0.1500 0.1500 0.1500 5,396 +0.00(+0.00%)
Apr 27, 2020 0.1500 0.1600 0.1430 0.1500 200,396 +0.00(+0.00%)
Apr 24, 2020 0.1450 0.1500 0.1450 0.1500 63,500 +0.01(+7.14%)
Apr 23, 2020 0.1350 0.1450 0.1200 0.1400 64,200 +0.01(+7.69%)
Apr 22, 2020 0.1500 0.1500 0.1300 0.1300 49,000 -0.01(-3.70%)
Apr 21, 2020 0.1300 0.1350 0.1250 0.1350 14,000 +0.02(+12.50%)
Apr 20, 2020 0.1200 0.1300 0.1150 0.1200 85,817 +0.00(+0.00%)
Apr 17, 2020 0.1200 0.1250 0.1150 0.1200 93,999 +0.00(+0.00%)
Apr 16, 2020 0.1150 0.1250 0.1150 0.1200 79,500 +0.01(+9.09%)
Apr 15, 2020 0.1200 0.1200 0.1100 0.1100 128,500 -0.01(-8.33%)
Apr 14, 2020 0.1300 0.1300 0.1200 0.1200 52,500 -0.01(-7.69%)
Apr 13, 2020 0.1200 0.1400 0.1200 0.1300 40,000 +0.01(+8.33%)
Apr 09, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 07, 2020 0.1200 0.1200 0.1200 0 -0.02(-17.24%)
Apr 06, 2020 0.1300 0.1500 0.1100 0.1450 26,702 +0.01(+11.54%)
Apr 03, 2020 0.1350 0.1350 0.1150 0.1300 13,000 +0.00(+0.00%)
Apr 02, 2020 0.1250 0.1300 0.1250 0.1300 35,000 +0.01(+13.04%)
Apr 01, 2020 0.1300 0.1350 0.1000 0.1150 57,325 -0.00(-4.17%)
Mar 31, 2020 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+4.35%)
Mar 30, 2020 0.1200 0.1200 0.1150 0.1150 7,000 -0.00(-4.17%)
Mar 27, 2020 0.1350 0.1350 0.1150 0.1200 85,750 -0.02(-14.29%)
Mar 26, 2020 0.1450 0.1450 0.1300 0.1400 12,650 +0.00(+0.00%)
Mar 25, 2020 0.1400 0.1400 0.1300 0.1400 17,200 +0.01(+3.70%)
Mar 24, 2020 0.1200 0.1700 0.1200 0.1350 21,600 +0.02(+17.39%)
Mar 23, 2020 0.1100 0.1200 0.1100 0.1150 8,000 +0.00(+0.00%)
Mar 20, 2020 0.1200 0.1200 0.1050 0.1150 46,202 +0.01(+9.52%)
Mar 19, 2020 0.1050 0.1200 0.1000 0.1050 89,500 -0.01(-8.70%)
Mar 18, 2020 0.0950 0.1200 0.0950 0.1150 51,435 +0.02(+21.05%)
Mar 17, 2020 0.0900 0.1000 0.0900 0.0950 7,000 +0.02(+26.67%)
Mar 16, 2020 0.0900 0.0900 0.0700 0.0750 293,000 -0.03(-25.00%)
Mar 13, 2020 0.1050 0.1150 0.0900 0.1000 135,500 +0.01(+5.26%)
Mar 12, 2020 0.1200 0.1200 0.0800 0.0950 165,743 -0.01(-9.52%)
Mar 11, 2020 0.1200 0.1200 0.1000 0.1050 132,640 -0.01(-12.50%)
Mar 10, 2020 0.1200 0.1200 0.1200 0.1200 1,700 +0.00(+0.00%)
Mar 09, 2020 0.1300 0.1300 0.1000 0.1200 165,900 -0.01(-7.69%)
Mar 06, 2020 0.1400 0.1400 0.1200 0.1300 177,000 -0.01(-10.34%)
Mar 05, 2020 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-3.33%)
Mar 04, 2020 0.1550 0.1550 0.1500 0.1500 26,650 -0.01(-3.23%)
Mar 03, 2020 0.1550 0.1550 0.1500 0.1550 95,562 +0.01(+3.33%)
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.