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

Defense Metals Corp (OP: DFMTF )

0.1490 -0.0005 (-0.33%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 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 31, 2023 0.1751 0.1751 0.1731 0.1735 76,400 -0.00(-1.98%)
May 30, 2023 0.1831 0.1838 0.1731 0.1770 93,719 -0.01(-3.96%)
May 26, 2023 0.1883 0.1922 0.1831 0.1843 142,658 +0.00(+0.49%)
May 25, 2023 0.1885 0.1896 0.1793 0.1834 174,606 -0.00(-1.61%)
May 24, 2023 0.1878 0.2002 0.1864 0.1864 139,778 -0.01(-3.52%)
May 23, 2023 0.1900 0.1938 0.1884 0.1932 29,290 +0.00(+1.68%)
May 22, 2023 0.1900 0.1900 0.1838 0.1900 18,368 +0.00(+0.00%)
May 19, 2023 0.1800 0.1900 0.1800 0.1900 61,751 +0.00(+1.23%)
May 18, 2023 0.1865 0.1877 0.1830 0.1877 7,086 +0.00(+2.57%)
May 17, 2023 0.1900 0.1900 0.1800 0.1830 25,680 +0.00(+0.27%)
May 16, 2023 0.1861 0.1862 0.1818 0.1825 22,200 -0.00(-1.62%)
May 15, 2023 0.1850 0.1856 0.1774 0.1855 231,395 -0.00(-1.64%)
May 12, 2023 0.1897 0.1963 0.1831 0.1886 18,500 -0.00(-0.74%)
May 11, 2023 0.2009 0.2009 0.1886 0.1900 110,700 -0.01(-6.82%)
May 10, 2023 0.1913 0.2039 0.1900 0.2039 51,063 +0.01(+6.59%)
May 09, 2023 0.1800 0.1914 0.1800 0.1913 57,815 -0.00(-0.16%)
May 08, 2023 0.1971 0.1980 0.1916 0.1916 35,060 +0.00(+0.79%)
May 05, 2023 0.1971 0.1971 0.1899 0.1901 42,450 -0.00(-0.26%)
May 04, 2023 0.1919 0.1920 0.1863 0.1906 18,657 +0.00(+0.85%)
May 03, 2023 0.1834 0.1916 0.1810 0.1890 75,131 +0.01(+4.65%)
May 02, 2023 0.1877 0.1917 0.1800 0.1806 1,071,238 -0.01(-5.30%)
May 01, 2023 0.1951 0.2073 0.1907 0.1907 102,701 -0.02(-8.05%)
Apr 28, 2023 0.2111 0.2120 0.2000 0.2074 82,302 -0.00(-1.05%)
Apr 27, 2023 0.2099 0.2099 0.1980 0.2096 104,941 +0.01(+3.10%)
Apr 26, 2023 0.2017 0.2098 0.2000 0.2033 42,968 +0.01(+5.12%)
Apr 25, 2023 0.2020 0.2115 0.1910 0.1934 145,966 -0.01(-5.10%)
Apr 24, 2023 0.1992 0.2310 0.1984 0.2038 236,676 +0.00(+1.90%)
Apr 21, 2023 0.2200 0.2200 0.2000 0.2000 93,410 -0.01(-3.85%)
Apr 20, 2023 0.2157 0.2157 0.2080 0.2080 84,136 -0.00(-1.09%)
Apr 19, 2023 0.2060 0.2131 0.2060 0.2103 35,582 +0.00(+0.38%)
Apr 18, 2023 0.2270 0.2270 0.2055 0.2095 97,900 -0.01(-3.37%)
Apr 17, 2023 0.2196 0.2220 0.2155 0.2168 143,588 -0.01(-2.69%)
Apr 14, 2023 0.2203 0.2299 0.2201 0.2228 60,362 -0.00(-0.58%)
Apr 13, 2023 0.2400 0.2400 0.2200 0.2241 581,473 -0.01(-4.80%)
Apr 12, 2023 0.2480 0.2480 0.2310 0.2354 179,262 +0.00(+0.43%)
Apr 11, 2023 0.2481 0.2520 0.2310 0.2344 315,329 -0.02(-6.98%)
Apr 10, 2023 0.2500 0.2574 0.2362 0.2520 536,637 +0.00(+0.80%)
Apr 06, 2023 0.2497 0.2567 0.2450 0.2500 370,780 -0.00(-0.36%)
Apr 05, 2023 0.2300 0.2509 0.2180 0.2509 552,816 +0.03(+14.51%)
Apr 04, 2023 0.2404 0.2404 0.2153 0.2191 199,772 -0.02(-8.33%)
Apr 03, 2023 0.2287 0.2392 0.2272 0.2390 98,982 +0.02(+7.17%)
Mar 31, 2023 0.2069 0.2235 0.2005 0.2230 293,808 +0.01(+6.19%)
Mar 30, 2023 0.2100 0.2194 0.2020 0.2100 207,450 +0.01(+3.86%)
Mar 29, 2023 0.1976 0.2100 0.1976 0.2022 94,420 -0.01(-3.71%)
Mar 28, 2023 0.2156 0.2225 0.2043 0.2100 63,533 -0.01(-3.00%)
Mar 27, 2023 0.2117 0.2224 0.2074 0.2165 131,770 +0.00(+1.93%)
Mar 24, 2023 0.2180 0.2225 0.2124 0.2124 19,000 -0.01(-3.45%)
Mar 23, 2023 0.2174 0.2281 0.2113 0.2200 47,495 +0.01(+2.37%)
Mar 22, 2023 0.2000 0.2149 0.1956 0.2149 28,070 +0.01(+6.97%)
Mar 21, 2023 0.1957 0.2028 0.1900 0.2009 71,892 -0.00(-0.59%)
Mar 20, 2023 0.2021 0.2180 0.1976 0.2021 67,233 +0.00(+2.02%)
Mar 17, 2023 0.1930 0.2053 0.1930 0.1981 35,808 -0.00(-1.00%)
Mar 16, 2023 0.1971 0.2047 0.1971 0.2001 128,567 +0.00(+1.06%)
Mar 15, 2023 0.2017 0.2060 0.1980 0.1980 83,940 -0.01(-3.08%)
Mar 14, 2023 0.2008 0.2131 0.2008 0.2043 128,280 -0.00(-0.83%)
Mar 13, 2023 0.2100 0.2200 0.2000 0.2060 234,459 -0.01(-6.36%)
Mar 10, 2023 0.2147 0.2295 0.2127 0.2200 38,540 +0.01(+3.82%)
Mar 09, 2023 0.2110 0.2181 0.2100 0.2119 39,500 -0.01(-3.90%)
Mar 08, 2023 0.2320 0.2320 0.2200 0.2205 55,540 -0.01(-2.43%)
Mar 07, 2023 0.2500 0.2500 0.2208 0.2260 234,270 -0.02(-6.46%)
Mar 06, 2023 0.2484 0.2507 0.2400 0.2416 150,884 -0.00(-1.63%)
Mar 03, 2023 0.2358 0.2468 0.2337 0.2456 123,337 +0.01(+2.46%)
Mar 02, 2023 0.2322 0.2468 0.2322 0.2397 38,724 +0.00(+1.40%)
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.