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

Defense Technologies International Corp (OP: DTII )

0.0467 UNCHANGED
Streaming Delayed Price Updated: 10:54 AM 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 (%)
Feb 28, 2020 0.2328 0.2328 0.2328 0.2328 200 -0.02(-6.88%)
Feb 27, 2020 0.2500 0.2650 0.2460 0.2500 67,033 +0.02(+8.70%)
Feb 26, 2020 0.2400 0.2400 0.2300 0.2300 6,000 +0.00(+0.00%)
Feb 25, 2020 0.2300 0.2300 0.2300 0.2300 4,036 -0.02(-8.00%)
Feb 24, 2020 0.2350 0.2500 0.2350 0.2500 2,444 +0.00(+0.00%)
Feb 21, 2020 0.2300 0.2650 0.2300 0.2500 68,300 +0.02(+8.70%)
Feb 20, 2020 0.2800 0.2800 0.2300 0.2300 23,890 -0.03(-11.54%)
Feb 19, 2020 0.2200 0.2790 0.2000 0.2600 187,251 +0.04(+19.27%)
Feb 18, 2020 0.2450 0.2450 0.1900 0.2180 86,541 -0.03(-10.66%)
Feb 14, 2020 0.2340 0.2440 0.2100 0.2440 1,100 +0.01(+6.09%)
Feb 13, 2020 0.2500 0.2500 0.2000 0.2300 113,511 -0.03(-11.54%)
Feb 12, 2020 0.2780 0.2780 0.2300 0.2600 1,620 +0.01(+4.00%)
Feb 11, 2020 0.2740 0.2740 0.2500 0.2500 11,034 +0.06(+29.20%)
Feb 10, 2020 0.2850 0.2850 0.1935 0.1935 26,467 -0.08(-28.31%)
Feb 06, 2020 0.2699 0.2699 0.2699 0 +0.03(+14.85%)
Feb 05, 2020 0.3300 0.3300 0.2350 0.2350 93,406 -0.10(-30.47%)
Feb 04, 2020 0.3380 0.3380 0.3380 15 +0.00(+0.00%)
Feb 03, 2020 0.3380 0.3380 0.3380 0.3380 162 +0.07(+25.19%)
Jan 31, 2020 0.2850 0.3400 0.2700 0.2700 23,500 +0.01(+3.85%)
Jan 30, 2020 0.2800 0.2800 0.2550 0.2600 49,321 -0.02(-8.77%)
Jan 29, 2020 0.2815 0.3125 0.2815 0.2850 5,100 +0.02(+9.62%)
Jan 28, 2020 0.3000 0.3100 0.2600 0.2600 80,949 -0.06(-18.75%)
Jan 27, 2020 0.3205 0.3400 0.2570 0.3200 143,841 -0.02(-5.88%)
Jan 24, 2020 0.2940 0.3400 0.2940 0.3400 5,100 +0.09(+36.00%)
Jan 23, 2020 0.3580 0.3580 0.2500 0.2500 1,301 -0.09(-25.37%)
Jan 22, 2020 0.2750 0.3700 0.2750 0.3350 104,305 +0.02(+4.69%)
Jan 21, 2020 0.3100 0.3500 0.3100 0.3200 10,582 -0.04(-11.11%)
Jan 17, 2020 0.3600 0.3600 0.3000 0.3600 10,000 -0.02(-5.26%)
Jan 16, 2020 0.3278 0.3800 0.3278 0.3800 686 +0.06(+18.75%)
Jan 15, 2020 0.3490 0.3500 0.3200 0.3200 105,502 +0.02(+6.67%)
Jan 14, 2020 0.2800 0.4000 0.2800 0.3000 52,453 -0.04(-11.76%)
Jan 13, 2020 0.3200 0.3400 0.2800 0.3400 14,247 +0.02(+6.25%)
Jan 10, 2020 0.3190 0.3200 0.3190 0.3200 20,500 +0.00(+0.00%)
Jan 09, 2020 0.3200 0.3200 0.2350 0.3200 63,976 +0.04(+14.49%)
Jan 08, 2020 0.2900 0.2900 0.2387 0.2795 225,631 +0.01(+2.01%)
Jan 07, 2020 0.2500 0.3000 0.2500 0.2740 114,250 +0.02(+9.60%)
Jan 06, 2020 0.2300 0.2600 0.2000 0.2500 81,265 +0.04(+20.89%)
Jan 03, 2020 0.2499 0.2499 0.2068 0.2068 2,700 -0.01(-4.61%)
Dec 31, 2019 0.2168 0.2168 0.2168 0 -0.01(-2.34%)
Dec 30, 2019 0.2700 0.2700 0.2220 0.2220 4,636 -0.05(-17.78%)
Dec 27, 2019 0.2700 0.2700 0.2700 0.2700 800 -0.01(-3.57%)
Dec 26, 2019 0.2480 0.2800 0.2200 0.2800 1,231 +0.01(+3.70%)
Dec 24, 2019 0.2200 0.2700 0.2200 0.2700 2,100 +0.00(+0.00%)
Dec 23, 2019 0.2000 0.3500 0.2000 0.2700 35,521 +0.07(+33.66%)
Dec 20, 2019 0.2020 0.2020 0.2020 20 +0.00(+0.00%)
Dec 19, 2019 0.2400 0.2820 0.2020 0.2020 3,524 -0.05(-19.20%)
Dec 18, 2019 0.2500 0.2700 0.0810 0.2500 82,156 +0.00(+0.00%)
Dec 17, 2019 0.2520 0.2900 0.2400 0.2500 122,945 -0.04(-13.79%)
Dec 16, 2019 0.2100 0.2900 0.2100 0.2900 6,707 +0.08(+38.10%)
Dec 13, 2019 0.2960 0.3005 0.2100 0.2100 22,600 -0.12(-36.36%)
Dec 12, 2019 0.3300 0.3300 0.3300 0.3300 3,020 -0.05(-13.16%)
Dec 11, 2019 0.3500 0.3800 0.3300 0.3800 78,300 +0.03(+8.57%)
Dec 10, 2019 0.3800 0.3800 0.3500 0.3500 17,000 +0.00(+0.00%)
Dec 09, 2019 0.3000 0.3575 0.3000 0.3500 130,627 +0.02(+7.26%)
Dec 06, 2019 0.3000 0.3263 0.2905 0.3263 14,600 +0.03(+8.77%)
Dec 05, 2019 0.4200 0.4200 0.3000 0.3000 20,594 -0.13(-30.96%)
Dec 04, 2019 0.4400 0.4600 0.4000 0.4345 69,201 -0.01(-1.25%)
Dec 03, 2019 0.4300 0.4450 0.3800 0.4400 36,435 +0.02(+4.76%)
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.