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

Defense Metals Corp (OP: DFMTF )

0.1575 -0.0052 (-3.20%)
Streaming Delayed Price Updated: 1:07 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 (%)
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%)
Oct 02, 2023 0.1405 0.1429 0.1370 0.1406 6,200 +0.00(+1.88%)
Sep 29, 2023 0.1371 0.1430 0.1371 0.1380 28,824 -0.00(-0.86%)
Sep 28, 2023 0.1469 0.1469 0.1377 0.1392 15,500 -0.00(-0.07%)
Sep 27, 2023 0.1377 0.1456 0.1377 0.1393 20,451 +0.00(+1.46%)
Sep 26, 2023 0.1400 0.1409 0.1358 0.1373 28,599 -0.00(-2.69%)
Sep 25, 2023 0.1425 0.1414 0.1411 0.1411 29,059 -0.00(-0.77%)
Sep 22, 2023 0.1399 0.1422 0.1399 0.1422 13,826 -0.00(-0.07%)
Sep 21, 2023 0.1443 0.1443 0.1387 0.1423 110,402 -0.00(-1.86%)
Sep 20, 2023 0.1477 0.1478 0.1450 0.1450 30,645 -0.00(-2.68%)
Sep 19, 2023 0.1533 0.1538 0.1468 0.1490 21,723 +0.00(+1.64%)
Sep 18, 2023 0.1466 0.1466 0.1466 0.1466 13,500 +0.00(+0.00%)
Sep 15, 2023 0.1445 0.1466 0.1445 0.1466 55,000 -0.00(-0.95%)
Sep 14, 2023 0.1467 0.1480 0.1458 0.1480 96,400 -0.01(-4.82%)
Sep 13, 2023 0.1534 0.1555 0.1495 0.1555 83,870 +0.00(+0.91%)
Sep 12, 2023 0.1500 0.1541 0.1446 0.1541 16,900 +0.00(+2.66%)
Sep 11, 2023 0.1450 0.1517 0.1450 0.1501 69,970 +0.01(+4.97%)
Sep 08, 2023 0.1431 0.1451 0.1400 0.1430 52,287 +0.00(+2.14%)
Sep 07, 2023 0.1414 0.1434 0.1400 0.1400 37,341 -0.00(-2.71%)
Sep 06, 2023 0.1472 0.1472 0.1400 0.1439 17,445 -0.00(-1.84%)
Sep 05, 2023 0.1600 0.1670 0.1412 0.1466 135,000 -0.00(-1.68%)
Sep 01, 2023 0.1520 0.1556 0.1491 0.1491 46,700 -0.00(-2.80%)
Aug 31, 2023 0.1451 0.1574 0.1451 0.1534 21,454 +0.00(+0.26%)
Aug 30, 2023 0.1520 0.1530 0.1471 0.1530 55,034 +0.00(+0.39%)
Aug 29, 2023 0.1495 0.1524 0.1489 0.1524 25,892 +0.00(+2.97%)
Aug 28, 2023 0.1500 0.1513 0.1451 0.1480 37,340 -0.00(-1.33%)
Aug 25, 2023 0.1543 0.1561 0.1452 0.1500 40,666 -0.00(-1.96%)
Aug 24, 2023 0.1550 0.1550 0.1493 0.1530 11,471 +0.01(+4.79%)
Aug 23, 2023 0.1528 0.1531 0.1460 0.1460 32,808 -0.00(-2.67%)
Aug 21, 2023 0.1500 6,000 -0.00(-2.15%)
Aug 18, 2023 0.1490 0.1555 0.1433 0.1533 27,305 -0.00(-0.33%)
Aug 17, 2023 0.1494 0.1538 0.1456 0.1538 39,280 +0.00(+1.79%)
Aug 16, 2023 0.1370 0.1554 0.1370 0.1511 65,250 +0.00(+1.48%)
Aug 15, 2023 0.1525 0.1565 0.1442 0.1489 199,626 -0.01(-4.31%)
Aug 14, 2023 0.1500 0.1556 0.1500 0.1556 107,000 +0.00(+1.37%)
Aug 11, 2023 0.1554 0.1563 0.1525 0.1535 63,324 -0.00(-2.04%)
Aug 10, 2023 0.1561 0.1584 0.1535 0.1567 172,148 +0.00(+1.10%)
Aug 09, 2023 0.1606 0.1646 0.1550 0.1550 205,855 -0.01(-4.38%)
Aug 08, 2023 0.1616 0.1644 0.1570 0.1621 476,036 -0.01(-8.42%)
Aug 07, 2023 0.1620 0.1776 0.1600 0.1770 87,483 +0.02(+9.94%)
Aug 04, 2023 0.1650 0.1690 0.1610 0.1610 329,604 -0.00(-2.48%)
Aug 03, 2023 0.1718 0.1718 0.1601 0.1651 152,262 +0.00(+1.10%)
Aug 02, 2023 0.1848 0.1851 0.1626 0.1633 370,734 -0.02(-12.39%)
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.