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

Defense Technologies International Corp (OP: DTII )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 16, 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 (%)
Nov 29, 2019 0.4000 0.4029 0.3929 0.4000 12,100 +0.00(+0.00%)
Nov 27, 2019 0.3400 0.4029 0.3200 0.4000 104,100 +0.07(+20.48%)
Nov 26, 2019 0.2500 0.3320 0.2500 0.3320 43,530 +0.01(+4.01%)
Nov 25, 2019 0.3100 0.3192 0.3099 0.3192 61,750 +0.05(+20.45%)
Nov 22, 2019 0.1800 0.3000 0.1700 0.2650 166,400 +0.11(+69.87%)
Nov 21, 2019 0.1400 0.1600 0.1300 0.1560 144,175 +0.01(+4.00%)
Nov 20, 2019 0.1580 0.1680 0.1380 0.1500 92,885 -0.01(-6.19%)
Nov 19, 2019 0.1700 0.1700 0.1450 0.1599 46,764 -0.00(-0.06%)
Nov 18, 2019 0.1500 0.1700 0.1500 0.1600 20,000 -0.01(-4.76%)
Nov 15, 2019 0.1980 0.1980 0.1600 0.1680 15,600 +0.01(+5.00%)
Nov 14, 2019 0.1370 0.1610 0.1297 0.1600 34,039 -0.01(-5.88%)
Nov 13, 2019 0.2000 0.2000 0.1640 0.1700 3,028 -0.03(-15.00%)
Nov 12, 2019 0.1880 0.2000 0.1880 0.2000 56,925 +0.01(+5.99%)
Nov 11, 2019 0.1980 0.1980 0.1500 0.1887 8,831 +0.03(+17.94%)
Nov 08, 2019 0.1600 0.1600 0.1600 0.1600 200 -0.03(-15.79%)
Nov 07, 2019 0.1800 0.1925 0.1500 0.1900 20,841 +0.02(+10.14%)
Nov 06, 2019 0.1904 0.1950 0.1725 0.1725 4,109 +0.00(+1.47%)
Nov 05, 2019 0.1925 0.1925 0.1700 0.1700 10,400 -0.03(-15.00%)
Nov 04, 2019 0.1900 0.2000 0.1830 0.2000 43,700 -0.03(-11.50%)
Nov 01, 2019 0.1982 0.2260 0.1982 0.2260 3,000 +0.03(+12.94%)
Oct 31, 2019 0.2001 0.2001 0.2001 0.2001 7,175 -0.03(-13.00%)
Oct 30, 2019 0.2050 0.2300 0.2001 0.2300 27,725 +0.00(+0.04%)
Oct 29, 2019 0.2000 0.2400 0.1950 0.2299 52,306 +0.03(+16.41%)
Oct 28, 2019 0.2000 0.2560 0.1975 0.1975 132,132 -0.03(-14.13%)
Oct 25, 2019 0.2100 0.2300 0.1360 0.2300 92,800 -0.03(-12.55%)
Oct 24, 2019 0.2200 0.2630 0.2200 0.2630 8,124 +0.04(+17.15%)
Oct 23, 2019 0.2245 0.2245 0.2245 0.2245 104 +0.03(+16.32%)
Oct 22, 2019 0.2118 0.2118 0.1930 0.1930 6,009 -0.08(-28.25%)
Oct 21, 2019 0.2690 0.2690 0.1920 0.2690 16,608 -0.00(-0.37%)
Oct 17, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 16, 2019 0.2700 0.2700 0.2700 1 +0.00(+0.00%)
Oct 14, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.37%)
Oct 11, 2019 0.2690 0.2690 0.2690 68 +0.00(+0.00%)
Oct 10, 2019 0.2690 0.2690 0.2690 0.2690 3,000 +0.00(+0.00%)
Oct 09, 2019 0.2690 0.2690 0.2690 0.2690 1,144 +0.01(+3.42%)
Oct 08, 2019 0.2601 0.2601 0.2601 49 +0.00(+0.00%)
Oct 07, 2019 0.2600 0.2834 0.2600 0.2601 19,041 +0.00(+0.04%)
Oct 04, 2019 0.2620 0.2620 0.2600 0.2600 7,300 -0.00(-0.76%)
Oct 03, 2019 0.2620 0.2620 0.2620 0.2620 100 +0.06(+31.00%)
Oct 02, 2019 0.1739 0.2000 0.1739 0.2000 8,875 -0.06(-23.66%)
Oct 01, 2019 0.2620 0.2620 0.2620 0.2620 391 +0.03(+13.22%)
Sep 30, 2019 0.2100 0.2314 0.2100 0.2314 1,500 +0.04(+18.67%)
Sep 27, 2019 0.2490 0.2490 0.1950 0.1950 81,300 +0.01(+4.00%)
Sep 26, 2019 0.2500 0.2670 0.1875 0.1875 19,275 -0.01(-6.25%)
Sep 25, 2019 0.2600 0.2600 0.2000 0.2000 227,401 -0.06(-23.08%)
Sep 24, 2019 0.3000 0.3000 0.2600 0.2600 7,220 -0.05(-16.67%)
Sep 23, 2019 0.3000 0.3120 0.2644 0.3120 6,000 +0.01(+4.00%)
Sep 20, 2019 0.2400 0.3000 0.2400 0.3000 15,000 +0.00(+0.00%)
Sep 19, 2019 0.2300 0.3000 0.2269 0.3000 30,400 +0.07(+31.75%)
Sep 18, 2019 0.2500 0.2500 0.2000 0.2277 238,260 -0.03(-13.26%)
Sep 17, 2019 0.2700 0.2700 0.2625 0.2625 2,907 -0.04(-12.47%)
Sep 16, 2019 0.2999 0.2999 0.2999 0.2999 1,003 -0.03(-9.12%)
Sep 13, 2019 0.3045 0.3381 0.2850 0.3300 133,200 +0.04(+13.60%)
Sep 12, 2019 0.3300 0.3300 0.2900 0.2905 61,000 +0.00(+0.17%)
Sep 11, 2019 0.3000 0.3510 0.2900 0.2900 58,900 -0.01(-2.49%)
Sep 10, 2019 0.3400 0.4200 0.2820 0.2974 116,190 -0.09(-23.74%)
Sep 09, 2019 0.2900 0.3900 0.2900 0.3900 55,271 +0.11(+36.84%)
Sep 06, 2019 0.2438 0.3148 0.2438 0.2850 72,400 +0.05(+21.90%)
Sep 05, 2019 0.1650 0.2600 0.1600 0.2338 151,178 +0.07(+46.13%)
Sep 04, 2019 0.1560 0.1600 0.1560 0.1600 2,000 +0.02(+15.52%)
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.