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 (%)
Feb 28, 2023 0.2500 0.2633 0.2341 0.2481 167,337 -0.01(-2.71%)
Feb 27, 2023 0.2500 0.2550 0.2400 0.2550 122,194 +0.00(+0.87%)
Feb 24, 2023 0.2597 0.2623 0.2528 0.2528 72,912 -0.00(-0.94%)
Feb 23, 2023 0.2970 0.2970 0.2535 0.2552 480,686 -0.02(-6.49%)
Feb 22, 2023 0.2667 0.2774 0.2540 0.2729 211,730 +0.02(+6.85%)
Feb 21, 2023 0.2600 0.2606 0.2500 0.2554 85,450 -0.00(-1.77%)
Feb 17, 2023 0.2600 0.2600 0.2460 0.2600 169,596 +0.00(+0.00%)
Feb 16, 2023 0.2583 0.2680 0.2500 0.2600 252,183 +0.01(+4.00%)
Feb 15, 2023 0.2681 0.2681 0.2451 0.2500 39,399 -0.00(-1.50%)
Feb 14, 2023 0.2658 0.2741 0.2500 0.2538 38,025 -0.00(-0.24%)
Feb 13, 2023 0.2741 0.2830 0.2538 0.2544 120,061 -0.01(-3.93%)
Feb 10, 2023 0.2800 0.2910 0.2648 0.2648 357,046 -0.02(-6.17%)
Feb 09, 2023 0.2800 0.2832 0.2639 0.2822 261,401 +0.01(+2.54%)
Feb 08, 2023 0.2500 0.2829 0.2500 0.2752 859,943 +0.03(+13.91%)
Feb 07, 2023 0.2450 0.2505 0.2416 0.2416 50,390 -0.00(-1.87%)
Feb 06, 2023 0.2380 0.2462 0.2380 0.2462 32,608 +0.01(+5.35%)
Feb 03, 2023 0.2362 0.2400 0.2260 0.2337 101,128 +0.00(+1.21%)
Feb 02, 2023 0.2210 0.2440 0.2210 0.2309 154,817 +0.03(+13.97%)
Feb 01, 2023 0.2000 0.2100 0.1957 0.2026 43,190 -0.00(-1.94%)
Jan 31, 2023 0.2101 0.2200 0.2037 0.2066 100,812 -0.01(-6.68%)
Jan 30, 2023 0.2241 0.2260 0.2200 0.2214 12,078 -0.00(-2.08%)
Jan 27, 2023 0.2239 0.2300 0.2239 0.2261 99,068 +0.00(+1.44%)
Jan 26, 2023 0.2265 0.2338 0.2200 0.2229 23,602 -0.00(-1.81%)
Jan 25, 2023 0.2356 0.2356 0.2250 0.2270 78,150 -0.01(-2.74%)
Jan 24, 2023 0.2400 0.2427 0.2257 0.2334 200,422 -0.00(-0.89%)
Jan 23, 2023 0.2345 0.2504 0.2272 0.2355 368,588 +0.00(+0.64%)
Jan 20, 2023 0.2400 0.2400 0.2310 0.2340 189,916 +0.01(+2.72%)
Jan 19, 2023 0.2475 0.2475 0.2278 0.2278 370,724 -0.01(-5.20%)
Jan 18, 2023 0.2403 0.2503 0.2400 0.2403 334,704 +0.00(+0.13%)
Jan 17, 2023 0.2359 0.2429 0.2315 0.2400 667,721 +0.01(+6.38%)
Jan 13, 2023 0.2400 0.2400 0.2174 0.2256 631,663 +0.00(+1.76%)
Jan 12, 2023 0.2048 0.2217 0.1895 0.2217 378,070 +0.03(+16.99%)
Jan 11, 2023 0.1807 0.1920 0.1805 0.1895 170,783 +0.01(+3.84%)
Jan 10, 2023 0.1493 0.1825 0.1440 0.1825 157,023 +0.03(+22.98%)
Jan 09, 2023 0.1500 0.1500 0.1457 0.1484 60,941 +0.00(+1.78%)
Jan 06, 2023 0.1401 0.1458 0.1401 0.1458 3,101 -0.00(-1.55%)
Jan 05, 2023 0.1462 0.1494 0.1462 0.1481 35,356 -0.00(-0.87%)
Jan 04, 2023 0.1479 0.1538 0.1432 0.1494 59,934 -0.00(-2.35%)
Jan 03, 2023 0.1540 0.1550 0.1448 0.1530 48,022 +0.00(+0.46%)
Dec 30, 2022 0.1480 0.1523 0.1464 0.1523 34,195 +0.01(+4.67%)
Dec 29, 2022 0.1468 0.1480 0.1455 0.1455 10,600 +0.00(+2.18%)
Dec 28, 2022 0.1453 0.1453 0.1424 0.1424 77,347 -0.00(-1.79%)
Dec 27, 2022 0.1450 0.1520 0.1450 0.1450 46,651 +0.00(+0.00%)
Dec 23, 2022 0.1465 0.1487 0.1391 0.1450 223,241 +0.00(+3.57%)
Dec 22, 2022 0.1416 0.1471 0.1400 0.1400 12,300 -0.00(-0.28%)
Dec 21, 2022 0.1476 0.1476 0.1351 0.1404 125,110 -0.00(-3.17%)
Dec 20, 2022 0.1400 0.1459 0.1400 0.1450 3,949 +0.00(+1.12%)
Dec 19, 2022 0.1530 0.1530 0.1434 0.1434 74,745 -0.01(-6.52%)
Dec 16, 2022 0.1524 0.1534 0.1500 0.1534 37,302 -0.00(-0.39%)
Dec 15, 2022 0.1587 0.1587 0.1540 0.1540 123,400 -0.00(-2.84%)
Dec 14, 2022 0.1600 0.1600 0.1585 0.1585 28,607 -0.01(-4.92%)
Dec 13, 2022 0.1616 0.1688 0.1526 0.1667 45,058 +0.01(+5.84%)
Dec 12, 2022 0.1600 0.1652 0.1575 0.1575 38,781 -0.01(-4.66%)
Dec 09, 2022 0.1575 0.1652 0.1575 0.1652 6,887 +0.01(+4.36%)
Dec 08, 2022 0.1575 0.1600 0.1575 0.1583 55,795 +0.00(+0.19%)
Dec 07, 2022 0.1500 0.1580 0.1410 0.1580 12,930 +0.00(+2.13%)
Dec 06, 2022 0.1600 0.1620 0.1540 0.1547 34,210 +0.00(+0.45%)
Dec 05, 2022 0.1554 0.1576 0.1532 0.1540 58,885 -0.00(-1.60%)
Dec 02, 2022 0.1585 0.1585 0.1540 0.1565 77,662 -0.00(-1.88%)
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.