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 (%)
Mar 31, 2022 0.2181 0.2367 0.2181 0.2350 96,349 +0.02(+7.11%)
Mar 30, 2022 0.2010 0.2223 0.2010 0.2194 8,818 +0.00(+0.60%)
Mar 29, 2022 0.2310 0.2310 0.2076 0.2181 129,607 -0.01(-4.76%)
Mar 28, 2022 0.2300 0.2333 0.2200 0.2290 145,173 +0.01(+2.92%)
Mar 25, 2022 0.2290 0.2300 0.2225 0.2225 35,501 -0.00(-1.02%)
Mar 24, 2022 0.2300 0.2301 0.2180 0.2248 107,252 -0.00(-1.19%)
Mar 23, 2022 0.2440 0.2440 0.2200 0.2275 181,835 -0.02(-6.84%)
Mar 22, 2022 0.2525 0.2525 0.2341 0.2442 58,810 -0.01(-2.32%)
Mar 21, 2022 0.2450 0.2500 0.2322 0.2500 33,731 +0.00(+1.58%)
Mar 18, 2022 0.2545 0.2558 0.2431 0.2461 40,621 -0.00(-1.64%)
Mar 17, 2022 0.2590 0.2623 0.2496 0.2502 90,990 -0.00(-1.11%)
Mar 16, 2022 0.2502 0.2530 0.2370 0.2530 104,629 +0.00(+0.00%)
Mar 15, 2022 0.2420 0.2530 0.2336 0.2530 146,854 +0.03(+14.64%)
Mar 14, 2022 0.2550 0.2550 0.2207 0.2207 175,174 -0.03(-13.38%)
Mar 11, 2022 0.2800 0.2800 0.2500 0.2548 85,052 -0.01(-2.00%)
Mar 10, 2022 0.2800 0.2800 0.2600 0.2600 87,488 -0.01(-4.17%)
Mar 09, 2022 0.2748 0.2812 0.2613 0.2713 95,685 -0.01(-2.09%)
Mar 08, 2022 0.2800 0.2800 0.2668 0.2771 190,919 +0.01(+5.56%)
Mar 07, 2022 0.2690 0.2814 0.2600 0.2625 217,777 -0.00(-1.17%)
Mar 04, 2022 0.2540 0.2676 0.2448 0.2656 289,823 +0.01(+4.94%)
Mar 03, 2022 0.2294 0.2531 0.2290 0.2531 137,533 +0.02(+9.28%)
Mar 02, 2022 0.2230 0.2316 0.2190 0.2316 99,126 +0.02(+10.02%)
Mar 01, 2022 0.2251 0.2251 0.2100 0.2105 62,605 -0.01(-5.27%)
Feb 28, 2022 0.2074 0.2232 0.2074 0.2222 141,390 +0.02(+8.71%)
Feb 25, 2022 0.1900 0.2063 0.1976 0.2044 62,799 +0.01(+5.91%)
Feb 24, 2022 0.1968 0.1974 0.1851 0.1930 42,516 -0.01(-3.02%)
Feb 23, 2022 0.1800 0.1997 0.1800 0.1990 16,830 -0.00(-2.02%)
Feb 22, 2022 0.1942 0.2031 0.1934 0.2031 56,824 +0.00(+1.55%)
Feb 18, 2022 0.2000 0 -0.00(-1.91%)
Feb 17, 2022 0.2213 0.2245 0.2036 0.2039 93,690 -0.01(-4.94%)
Feb 16, 2022 0.1997 0.2145 0.1997 0.2145 16,421 +0.01(+6.56%)
Feb 15, 2022 0.2050 0.2200 0.1970 0.2013 28,404 -0.00(-1.80%)
Feb 14, 2022 0.2040 0.2140 0.2040 0.2050 25,350 -0.01(-2.94%)
Feb 11, 2022 0.2158 0.2250 0.2108 0.2112 50,010 -0.00(-2.13%)
Feb 10, 2022 0.2141 0.2213 0.2141 0.2158 16,042 -0.00(-0.09%)
Feb 09, 2022 0.2252 0.2285 0.2160 0.2160 50,100 -0.00(-1.82%)
Feb 08, 2022 0.2266 0.2266 0.2200 0.2200 10,490 +0.00(+0.00%)
Feb 07, 2022 0.2276 0.2298 0.2172 0.2200 37,282 -0.00(-0.77%)
Feb 04, 2022 0.1990 0.2320 0.1990 0.2217 61,851 +0.01(+3.02%)
Feb 03, 2022 0.2330 0.2152 93,430 -0.00(-2.18%)
Feb 02, 2022 0.2070 0.2200 0.1891 0.2200 214,120 +0.03(+14.58%)
Feb 01, 2022 0.1989 0.2020 0.1915 0.1920 91,650 +0.00(+1.05%)
Jan 31, 2022 0.1883 0.1910 0.1839 0.1900 101,927 +0.00(+1.82%)
Jan 28, 2022 0.1829 0.1970 0.1789 0.1866 271,408 -0.01(-6.70%)
Jan 27, 2022 0.1898 0.2030 0.1892 0.2000 175,236 +0.01(+5.60%)
Jan 26, 2022 0.1800 0.2010 0.1800 0.1894 49,812 +0.00(+1.23%)
Jan 25, 2022 0.1950 0.1950 0.1800 0.1871 269,112 -0.00(-1.73%)
Jan 24, 2022 0.1928 0.2035 0.1800 0.1904 225,843 -0.01(-4.80%)
Jan 21, 2022 0.2050 0.2156 0.1950 0.2000 126,685 -0.02(-8.80%)
Jan 20, 2022 0.1814 0.2215 0.1814 0.2193 283,692 +0.04(+23.20%)
Jan 19, 2022 0.2029 0.2030 0.1780 0.1780 98,401 -0.01(-6.66%)
Jan 18, 2022 0.1900 0.2040 0.1862 0.1907 222,073 +0.01(+7.62%)
Jan 14, 2022 0.1772 0 -0.00(-1.56%)
Jan 13, 2022 0.1822 0.1853 0.1713 0.1800 95,905 +0.00(+1.52%)
Jan 12, 2022 0.1842 0.1916 0.1769 0.1773 97,800 -0.01(-4.16%)
Jan 11, 2022 0.1850 0.1948 0.1818 0.1850 17,659 -0.01(-2.63%)
Jan 10, 2022 0.1945 0.1945 0.1780 0.1900 12,169 +0.00(+1.60%)
Jan 07, 2022 0.1915 0.2000 0.1822 0.1870 43,711 -0.00(-2.35%)
Jan 06, 2022 0.1900 0.1955 0.1840 0.1915 156,365 -0.00(-2.15%)
Jan 05, 2022 0.2078 0.2122 0.1921 0.1957 33,275 -0.01(-3.60%)
Jan 04, 2022 0.2200 0.2277 0.2000 0.2030 87,852 -0.01(-3.56%)
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.