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 (%)
Oct 29, 2021 0.2349 0.2397 0.2160 0.2300 170,467 -0.01(-2.34%)
Oct 28, 2021 0.2250 0.2382 0.2250 0.2355 59,500 +0.00(+0.94%)
Oct 27, 2021 0.2300 0.2357 0.2291 0.2333 83,868 -0.00(-0.55%)
Oct 26, 2021 0.2157 0.2346 0.2346 33,505 +0.02(+11.71%)
Oct 25, 2021 0.2162 0.2183 0.2098 0.2100 149,745 -0.00(-0.28%)
Oct 22, 2021 0.2100 0.2161 0.2051 0.2106 67,086 +0.00(+0.29%)
Oct 21, 2021 0.2089 0.2114 0.2052 0.2100 62,917 -0.00(-1.18%)
Oct 20, 2021 0.2100 0.2150 0.2064 0.2125 76,211 +0.00(+0.43%)
Oct 19, 2021 0.2014 0.2150 0.2014 0.2116 57,040 -0.00(-0.33%)
Oct 18, 2021 0.2300 0.2300 0.2055 0.2123 101,213 -0.01(-3.50%)
Oct 15, 2021 0.2214 0.2268 0.2200 0.2200 45,239 -0.00(-2.05%)
Oct 14, 2021 0.2101 0.2269 0.2101 0.2246 43,890 +0.01(+4.22%)
Oct 13, 2021 0.2100 0.2215 0.2100 0.2155 24,803 +0.00(+1.70%)
Oct 12, 2021 0.2200 0.2200 0.2108 0.2119 84,535 +0.01(+5.58%)
Oct 11, 2021 0.2005 0.2398 0.2000 0.2007 102,226 -0.01(-6.87%)
Oct 08, 2021 0.2250 0.2300 0.2155 0.2155 56,629 -0.01(-4.22%)
Oct 07, 2021 0.2204 0.2340 0.2200 0.2250 69,565 -0.00(-1.96%)
Oct 06, 2021 0.2226 0.2341 0.2200 0.2295 77,807 +0.00(+0.39%)
Oct 05, 2021 0.2480 0.2340 0.2220 0.2286 103,918 -0.01(-2.31%)
Oct 04, 2021 0.2210 0.2393 0.2200 0.2340 169,936 +0.01(+5.88%)
Oct 01, 2021 0.2136 0.2215 0.2127 0.2210 24,525 +0.00(+2.17%)
Sep 30, 2021 0.2200 0.2254 0.2150 0.2163 57,929 -0.00(-0.83%)
Sep 29, 2021 0.2330 0.2330 0.2154 0.2181 70,397 -0.01(-5.09%)
Sep 28, 2021 0.2300 0.2466 0.2270 0.2298 157,394 +0.00(+1.23%)
Sep 27, 2021 0.2300 0.2350 0.2100 0.2270 608,276 +0.02(+8.25%)
Sep 24, 2021 0.2035 0.2213 0.2035 0.2097 18,023 -0.01(-3.01%)
Sep 23, 2021 0.2300 0.2300 0.2125 0.2162 94,440 -0.00(-1.73%)
Sep 22, 2021 0.2182 0.2280 0.2050 0.2200 82,937 +0.01(+7.26%)
Sep 21, 2021 0.1840 0.2193 0.1840 0.2051 72,244 +0.01(+7.72%)
Sep 20, 2021 0.1983 0.2052 0.1904 0.1904 50,415 -0.01(-6.39%)
Sep 17, 2021 0.2290 0.2290 0.1984 0.2034 99,218 -0.01(-4.51%)
Sep 16, 2021 0.2134 0.2140 0.2029 0.2130 83,455 -0.00(-0.93%)
Sep 15, 2021 0.1892 0.2150 0.1890 0.2150 90,614 +0.03(+14.00%)
Sep 14, 2021 0.1881 0.1970 0.1874 0.1886 30,528 +0.00(+0.86%)
Sep 13, 2021 0.1970 0.1970 0.1809 0.1870 106,649 -0.01(-3.56%)
Sep 10, 2021 0.2003 0.2003 0.1907 0.1939 56,138 -0.00(-2.22%)
Sep 09, 2021 0.1999 0.2061 0.1900 0.1983 65,918 +0.00(+0.81%)
Sep 08, 2021 0.2206 0.2206 0.1954 0.1967 59,686 -0.02(-9.65%)
Sep 07, 2021 0.2100 0.2250 0.2050 0.2177 173,887 +0.01(+4.46%)
Sep 03, 2021 0.1802 0.2084 0.1685 0.2084 89,724 +0.03(+14.51%)
Sep 02, 2021 0.1806 0.1918 0.1752 0.1820 136,156 -0.00(-1.30%)
Sep 01, 2021 0.1747 0.1871 0.1747 0.1844 60,768 +0.00(+1.71%)
Aug 31, 2021 0.1776 0.1824 0.1748 0.1813 84,150 +0.00(+1.85%)
Aug 30, 2021 0.1720 0.1829 0.1655 0.1780 56,575 +0.01(+3.49%)
Aug 27, 2021 0.1700 0.1837 0.1700 0.1720 70,924 -0.01(-4.44%)
Aug 26, 2021 0.1653 0.1800 0.1653 0.1800 33,739 +0.01(+3.33%)
Aug 25, 2021 0.1702 0.1827 0.1702 0.1742 68,331 +0.00(+0.52%)
Aug 24, 2021 0.1776 0.1782 0.1656 0.1733 50,745 +0.00(+0.99%)
Aug 23, 2021 0.1776 0.1781 0.1600 0.1716 152,905 +0.00(+0.94%)
Aug 20, 2021 0.1700 0.1742 0.1621 0.1700 64,333 +0.00(+1.80%)
Aug 19, 2021 0.1713 0.1827 0.1670 0.1670 201,560 -0.01(-7.22%)
Aug 18, 2021 0.1730 0.1841 0.1730 0.1800 40,695 +0.00(+1.98%)
Aug 17, 2021 0.1856 0.1865 0.1750 0.1765 74,324 -0.00(-1.94%)
Aug 16, 2021 0.1957 0.2000 0.1780 0.1800 100,278 -0.02(-10.00%)
Aug 13, 2021 0.2211 0.2211 0.2000 0.2000 112,061 -0.02(-7.24%)
Aug 12, 2021 0.1964 0.2156 0.1890 0.2156 108,084 +0.02(+11.83%)
Aug 11, 2021 0.1764 0.1969 0.1669 0.1928 314,029 +0.02(+12.81%)
Aug 10, 2021 0.1875 0.1950 0.1700 0.1709 130,434 -0.01(-6.66%)
Aug 09, 2021 0.1611 0.1900 0.1611 0.1831 144,576 +0.00(+1.72%)
Aug 06, 2021 0.1696 0.1925 0.1626 0.1800 342,966 +0.01(+2.97%)
Aug 05, 2021 0.1730 0.1750 0.1621 0.1748 66,985 +0.00(+1.63%)
Aug 04, 2021 0.1754 0.1754 0.1665 0.1720 87,370 -0.00(-0.35%)
Aug 03, 2021 0.1746 0.1800 0.1726 0.1726 40,980 -0.01(-6.55%)
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.