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 (%)
May 28, 2021 0.2331 0.2331 0.2224 0.2325 162,640 +0.01(+2.65%)
May 27, 2021 0.2214 0.2285 0.2191 0.2265 70,348 +0.00(+1.34%)
May 26, 2021 0.2290 0.2405 0.2185 0.2235 182,187 -0.01(-4.04%)
May 25, 2021 0.2300 0.2495 0.2272 0.2329 100,303 +0.00(+1.26%)
May 24, 2021 0.2750 0.2800 0.2295 0.2300 122,606 -0.01(-6.12%)
May 21, 2021 0.2590 0.2590 0.2383 0.2450 54,608 +0.00(+1.24%)
May 20, 2021 0.2480 0.2498 0.2375 0.2420 112,311 -0.00(-0.41%)
May 19, 2021 0.2490 0.2523 0.2400 0.2430 175,583 -0.01(-3.19%)
May 18, 2021 0.2500 0.2637 0.2460 0.2510 445,361 +0.01(+2.83%)
May 17, 2021 0.2680 0.2680 0.2440 0.2441 342,144 -0.01(-2.83%)
May 14, 2021 0.2570 0.2570 0.2400 0.2512 481,251 +0.01(+4.97%)
May 13, 2021 0.3164 0.3165 0.2290 0.2393 1,563,267 -0.11(-31.63%)
May 12, 2021 0.3540 0.3618 0.3451 0.3500 70,220 -0.01(-1.77%)
May 11, 2021 0.3478 0.3563 0.3413 0.3563 35,719 +0.00(+1.19%)
May 10, 2021 0.3714 0.3714 0.3400 0.3521 89,012 +0.00(+0.60%)
May 07, 2021 0.3388 0.3549 0.3200 0.3500 210,649 +0.01(+3.31%)
May 06, 2021 0.3600 0.3624 0.3388 0.3388 45,243 -0.01(-3.26%)
May 05, 2021 0.3500 0.3688 0.3475 0.3502 79,996 -0.00(-0.62%)
May 04, 2021 0.3554 0.3854 0.3411 0.3524 383,857 -0.04(-9.10%)
May 03, 2021 0.4000 0.4064 0.3804 0.3877 123,785 -0.00(-0.79%)
Apr 30, 2021 0.3788 0.3959 0.3700 0.3908 436,800 +0.02(+4.72%)
Apr 29, 2021 0.3733 0.3870 0.3500 0.3732 275,234 +0.02(+4.42%)
Apr 28, 2021 0.3650 0.3716 0.3479 0.3574 183,145 -0.00(-0.75%)
Apr 27, 2021 0.3868 0.3868 0.3582 0.3601 122,630 -0.01(-2.52%)
Apr 26, 2021 0.3400 0.3722 0.3400 0.3694 254,120 +0.03(+9.45%)
Apr 23, 2021 0.2921 0.3411 0.2921 0.3375 161,200 +0.03(+10.84%)
Apr 22, 2021 0.3077 0.3077 0.2951 0.3045 467,872 +0.01(+3.85%)
Apr 21, 2021 0.2800 0.2932 0.2717 0.2932 110,455 +0.02(+6.15%)
Apr 20, 2021 0.2723 0.2882 0.2700 0.2762 76,590 -0.00(-0.93%)
Apr 19, 2021 0.3007 0.3038 0.2742 0.2788 108,881 -0.02(-7.04%)
Apr 16, 2021 0.2832 0.2999 0.2761 0.2999 140,900 +0.02(+5.90%)
Apr 15, 2021 0.2938 0.3057 0.2800 0.2832 104,602 -0.01(-2.34%)
Apr 14, 2021 0.2905 0.3100 0.2875 0.2900 281,337 +0.00(+0.00%)
Apr 13, 2021 0.2625 0.3144 0.2625 0.2900 992,349 +0.03(+9.64%)
Apr 12, 2021 0.2500 0.2752 0.2150 0.2645 1,520,159 -0.04(-14.23%)
Apr 09, 2021 0.3238 0.3278 0.2900 0.3084 93,100 +0.00(+1.11%)
Apr 08, 2021 0.3073 0.3192 0.2976 0.3050 206,292 -0.00(-0.75%)
Apr 07, 2021 0.3231 0.3277 0.3003 0.3073 215,720 -0.01(-2.07%)
Apr 06, 2021 0.3200 0.3387 0.3101 0.3138 143,440 -0.01(-1.91%)
Apr 05, 2021 0.3125 0.3293 0.3100 0.3199 83,108 +0.00(+0.22%)
Apr 01, 2021 0.3224 0.3365 0.3106 0.3192 130,200 -0.00(-1.21%)
Mar 31, 2021 0.3336 0.3336 0.3150 0.3231 119,260 +0.01(+2.34%)
Mar 30, 2021 0.3317 0.3473 0.3111 0.3157 116,050 -0.02(-5.17%)
Mar 29, 2021 0.3616 0.3633 0.3302 0.3329 84,344 -0.02(-6.41%)
Mar 26, 2021 0.3496 0.3745 0.3385 0.3557 114,100 +0.01(+3.16%)
Mar 25, 2021 0.3501 0.3745 0.3359 0.3448 115,285 -0.02(-4.70%)
Mar 24, 2021 0.4172 0.4172 0.3571 0.3618 125,751 -0.04(-9.03%)
Mar 23, 2021 0.4234 0.4400 0.3800 0.3977 407,704 -0.00(-0.58%)
Mar 22, 2021 0.3481 0.4000 0.3481 0.4000 192,739 +0.05(+14.61%)
Mar 19, 2021 0.3443 0.3623 0.3156 0.3490 353,500 -0.01(-3.06%)
Mar 18, 2021 0.3917 0.4030 0.3570 0.3600 165,824 -0.04(-8.88%)
Mar 17, 2021 0.3800 0.3954 0.3700 0.3951 323,859 +0.02(+6.61%)
Mar 16, 2021 0.3700 0.3763 0.3600 0.3706 97,258 +0.00(+0.16%)
Mar 15, 2021 0.3700 0.3826 0.3106 0.3700 1,046,764 +0.00(+0.00%)
Mar 12, 2021 0.3788 0.3948 0.3700 0.3700 134,300 +0.00(+0.00%)
Mar 11, 2021 0.3550 0.3836 0.3375 0.3700 144,944 +0.02(+4.23%)
Mar 10, 2021 0.3839 0.4004 0.3500 0.3550 232,002 -0.01(-2.01%)
Mar 09, 2021 0.3448 0.3729 0.3100 0.3623 225,736 +0.04(+13.22%)
Mar 08, 2021 0.3299 0.3499 0.3092 0.3200 347,080 -0.01(-2.14%)
Mar 05, 2021 0.3401 0.3600 0.2894 0.3270 415,500 -0.02(-6.57%)
Mar 04, 2021 0.3700 0.4065 0.3300 0.3500 528,007 -0.04(-10.30%)
Mar 03, 2021 0.3905 0.4129 0.3900 0.3902 240,340 -0.00(-0.08%)
Mar 02, 2021 0.4010 0.4217 0.3883 0.3905 158,161 +0.01(+1.88%)
Mar 01, 2021 0.4218 0.4619 0.3769 0.3833 622,874 -0.03(-6.17%)
Feb 26, 2021 0.4600 0.4673 0.4085 0.4085 621,200 -0.06(-12.88%)
Feb 25, 2021 0.5104 0.5625 0.4500 0.4689 609,528 -0.03(-6.11%)
Feb 24, 2021 0.4899 0.5088 0.4564 0.4994 399,379 +0.01(+2.97%)
Feb 23, 2021 0.5000 0.5197 0.4247 0.4850 835,382 -0.02(-3.00%)
Feb 22, 2021 0.5068 0.5587 0.5000 0.5000 1,064,855 -0.01(-1.63%)
Feb 19, 2021 0.4650 0.5150 0.4650 0.5083 655,700 +0.05(+10.02%)
Feb 18, 2021 0.5162 0.5162 0.4500 0.4620 632,531 -0.05(-9.96%)
Feb 17, 2021 0.5681 0.5855 0.4958 0.5131 759,833 -0.06(-9.68%)
Feb 16, 2021 0.4700 0.5949 0.4550 0.5681 1,570,475 +0.11(+23.29%)
Feb 12, 2021 0.4665 0.5039 0.4139 0.4608 786,500 +0.01(+1.45%)
Feb 11, 2021 0.3799 0.4578 0.3743 0.4542 830,342 +0.10(+26.55%)
Feb 10, 2021 0.3300 0.3630 0.3252 0.3589 376,440 +0.04(+10.84%)
Feb 09, 2021 0.3400 0.3500 0.3123 0.3238 340,462 +0.00(+0.56%)
Feb 08, 2021 0.3000 0.3241 0.2860 0.3220 297,799 +0.04(+12.51%)
Feb 05, 2021 0.2853 0.2937 0.2800 0.2862 102,500 +0.01(+4.07%)
Feb 04, 2021 0.3090 0.3090 0.2750 0.2750 301,896 -0.02(-7.09%)
Feb 03, 2021 0.3100 0.3300 0.2900 0.2960 211,229 -0.01(-4.11%)
Feb 02, 2021 0.3400 0.3400 0.3087 0.3087 64,091 -0.02(-6.45%)
Feb 01, 2021 0.3099 0.3431 0.2950 0.3300 171,187 +0.02(+7.67%)
Jan 29, 2021 0.3210 0.3225 0.2961 0.3065 407,400 -0.02(-5.61%)
Jan 28, 2021 0.3239 0.3254 0.3008 0.3247 342,777 +0.00(+1.47%)
Jan 27, 2021 0.3385 0.3405 0.2940 0.3200 405,073 -0.03(-9.22%)
Jan 26, 2021 0.3632 0.3867 0.3450 0.3525 344,192 +0.00(+1.38%)
Jan 25, 2021 0.3581 0.3618 0.3200 0.3477 484,287 +0.02(+5.97%)
Jan 22, 2021 0.3150 0.3281 0.3064 0.3281 131,200 +0.02(+5.57%)
Jan 21, 2021 0.3133 0.3181 0.3029 0.3108 226,810 +0.01(+2.41%)
Jan 20, 2021 0.3000 0.3100 0.2940 0.3035 171,968 +0.02(+5.68%)
Jan 19, 2021 0.2900 0.3064 0.2727 0.2872 182,829 -0.01(-4.46%)
Jan 15, 2021 0.2417 0.3231 0.2406 0.3006 159,900 +0.04(+15.62%)
Jan 14, 2021 0.2660 0.2835 0.2481 0.2600 232,601 -0.01(-2.62%)
Jan 13, 2021 0.2700 0.2756 0.2567 0.2670 222,497 -0.00(-0.11%)
Jan 12, 2021 0.2800 0.2945 0.2476 0.2673 222,935 -0.01(-3.88%)
Jan 11, 2021 0.2846 0.2937 0.2567 0.2781 227,768 -0.01(-2.39%)
Jan 08, 2021 0.2978 0.3088 0.2550 0.2849 641,600 -0.01(-2.50%)
Jan 07, 2021 0.2258 0.2949 0.2220 0.2922 1,517,235 +0.07(+30.04%)
Jan 06, 2021 0.1962 0.2382 0.1962 0.2247 401,447 +0.02(+7.46%)
Jan 05, 2021 0.2124 0.2155 0.2036 0.2091 79,450 +0.00(+1.55%)
Jan 04, 2021 0.1999 0.2199 0.1912 0.2059 211,418 +0.01(+4.10%)
Dec 31, 2020 0.1978 0.1978 0.1978 149,768 +0.00(+0.41%)
Dec 30, 2020 0.2057 0.2057 0.1863 0.1970 149,768 +0.01(+5.07%)
Dec 29, 2020 0.1862 0.2050 0.1791 0.1875 244,217 -0.01(-6.25%)
Dec 28, 2020 0.2000 0.2145 0.1750 0.2000 163,875 +0.02(+9.29%)
Dec 24, 2020 0.1774 0.1839 0.1737 0.1830 22,800 +0.00(+1.33%)
Dec 23, 2020 0.1533 0.1840 0.1533 0.1806 338,233 +0.02(+10.05%)
Dec 22, 2020 0.1713 0.1713 0.1569 0.1641 31,025 +0.00(+1.80%)
Dec 21, 2020 0.1609 0.1645 0.1550 0.1612 46,016 -0.01(-3.99%)
Dec 18, 2020 0.1610 0.1679 0.1600 0.1679 36,400 +0.01(+4.94%)
Dec 17, 2020 0.1566 0.1699 0.1530 0.1600 173,621 -0.00(-0.56%)
Dec 16, 2020 0.1588 0.1620 0.1553 0.1609 90,765 -0.00(-0.06%)
Dec 15, 2020 0.1680 0.1699 0.1521 0.1610 98,323 +0.00(+1.13%)
Dec 14, 2020 0.1700 0.1700 0.1516 0.1592 58,171 -0.00(-2.33%)
Dec 11, 2020 0.1700 0.1700 0.1526 0.1630 57,000 +0.00(+1.88%)
Dec 10, 2020 0.1692 0.1700 0.1540 0.1600 147,308 -0.00(-0.81%)
Dec 09, 2020 0.1619 0.1619 0.1509 0.1613 95,618 +0.01(+4.74%)
Dec 08, 2020 0.1666 0.1750 0.1494 0.1540 130,971 -0.01(-5.29%)
Dec 07, 2020 0.1464 0.1626 0.1464 0.1626 118,998 +0.01(+8.11%)
Dec 04, 2020 0.1425 0.1652 0.1425 0.1504 75,700 -0.00(-2.59%)
Dec 03, 2020 0.1750 0.1750 0.1500 0.1544 241,262 -0.01(-3.44%)
Dec 02, 2020 0.1495 0.1599 0.1495 0.1599 119,116 +0.01(+4.24%)
Dec 01, 2020 0.1590 0.1590 0.1480 0.1534 34,913 -0.00(-2.85%)
Nov 30, 2020 0.1491 0.1600 0.1491 0.1579 246,954 -0.00(-3.01%)
Nov 27, 2020 0.1510 0.1636 0.1510 0.1628 66,900 -0.00(-0.12%)
Nov 25, 2020 0.1510 0.1679 0.1510 0.1630 159,100 +0.01(+3.76%)
Nov 24, 2020 0.1750 0.1750 0.1500 0.1571 282,539 -0.01(-6.43%)
Nov 23, 2020 0.1660 0.1741 0.1586 0.1679 370,553 +0.01(+3.32%)
Nov 20, 2020 0.1458 0.1699 0.1458 0.1625 255,500 +0.01(+8.33%)
Nov 19, 2020 0.1600 0.1600 0.1441 0.1500 54,473 +0.00(+0.00%)
Nov 18, 2020 0.1591 0.1610 0.1475 0.1500 381,162 +0.00(+2.11%)
Nov 17, 2020 0.1500 0.1500 0.1406 0.1469 176,049 +0.01(+4.93%)
Nov 16, 2020 0.1184 0.1500 0.1184 0.1400 176,998 +0.00(+1.60%)
Nov 13, 2020 0.1300 0.1448 0.1300 0.1378 74,500 +0.00(+2.30%)
Nov 12, 2020 0.1488 0.1488 0.1347 0.1347 42,958 -0.01(-4.26%)
Nov 11, 2020 0.1400 0.1477 0.1400 0.1407 4,756 +0.00(+1.81%)
Nov 10, 2020 0.1330 0.1382 0.1287 0.1382 22,547 +0.01(+4.70%)
Nov 09, 2020 0.1370 0.1430 0.1210 0.1320 60,264 -0.01(-7.37%)
Nov 06, 2020 0.1495 0.1495 0.1400 0.1425 26,300 -0.00(-1.45%)
Nov 05, 2020 0.1300 0.1492 0.1300 0.1446 32,764 +0.01(+6.32%)
Nov 04, 2020 0.1300 0.1419 0.1300 0.1360 13,984 -0.00(-2.37%)
Nov 03, 2020 0.1282 0.1421 0.1282 0.1393 15,286 -0.00(-1.21%)
Nov 02, 2020 0.1500 0.1500 0.1338 0.1410 201,041 +0.01(+7.96%)
Oct 30, 2020 0.1350 0.1424 0.1301 0.1306 41,700 +0.01(+8.83%)
Oct 29, 2020 0.1403 0.1434 0.1200 0.1200 25,400 -0.01(-7.19%)
Oct 28, 2020 0.1230 0.1293 0.1220 0.1293 59,973 -0.00(-0.39%)
Oct 27, 2020 0.1246 0.1350 0.1246 0.1298 36,914 +0.00(+0.93%)
Oct 26, 2020 0.1424 0.1424 0.1235 0.1286 38,493 -0.00(-2.21%)
Oct 23, 2020 0.1300 0.1384 0.1300 0.1315 21,100 +0.00(+2.65%)
Oct 22, 2020 0.1238 0.1417 0.1238 0.1281 44,005 -0.00(-0.93%)
Oct 21, 2020 0.1288 0.1390 0.1251 0.1293 60,457 -0.01(-4.22%)
Oct 20, 2020 0.1346 0.1380 0.1300 0.1350 57,065 -0.01(-3.57%)
Oct 19, 2020 0.1315 0.1459 0.1314 0.1400 49,576 +0.00(+3.63%)
Oct 16, 2020 0.1317 0.1461 0.1308 0.1351 48,300 +0.00(+0.07%)
Oct 15, 2020 0.1452 0.1468 0.1350 0.1350 116,115 -0.01(-5.99%)
Oct 14, 2020 0.1284 0.1580 0.1284 0.1436 204,176 -0.01(-5.53%)
Oct 13, 2020 0.1466 0.1543 0.1450 0.1520 112,044 +0.01(+4.83%)
Oct 12, 2020 0.1623 0.1750 0.1250 0.1450 60,535 -0.01(-3.97%)
Oct 09, 2020 0.1761 0.1761 0.1500 0.1510 262,700 -0.01(-4.73%)
Oct 08, 2020 0.1674 0.1782 0.1498 0.1585 778,875 +0.01(+9.01%)
Oct 07, 2020 0.1268 0.1610 0.1268 0.1454 105,716 +0.01(+3.86%)
Oct 06, 2020 0.1400 0.1500 0.1350 0.1400 141,422 -0.01(-4.89%)
Oct 05, 2020 0.1224 0.1472 0.1175 0.1472 469,584 +0.03(+26.90%)
Oct 02, 2020 0.1280 0.1280 0.1160 0.1160 60,900 -0.01(-7.79%)
Oct 01, 2020 0.1107 0.1299 0.1107 0.1258 54,737 +0.01(+8.45%)
Sep 30, 2020 0.1360 0.1360 0.1150 0.1160 122,655 -0.01(-7.20%)
Sep 29, 2020 0.1358 0.1358 0.1160 0.1250 150,616 -0.01(-3.85%)
Sep 28, 2020 0.1400 0.1450 0.1250 0.1300 186,516 -0.01(-7.21%)
Sep 25, 2020 0.1553 0.1629 0.1400 0.1401 529,100 -0.01(-4.95%)
Sep 24, 2020 0.1451 0.1474 0.1355 0.1474 259,180 +0.01(+9.19%)
Sep 23, 2020 0.1380 0.1423 0.1200 0.1350 183,518 +0.02(+12.50%)
Sep 22, 2020 0.1150 0.1294 0.1150 0.1200 37,250 -0.01(-4.00%)
Sep 21, 2020 0.1406 0.1406 0.1200 0.1250 64,769 -0.02(-12.71%)
Sep 18, 2020 0.1436 0.1451 0.1414 0.1432 33,700 -0.01(-4.60%)
Sep 17, 2020 0.1714 0.1714 0.1448 0.1501 10,538 +0.00(+0.40%)
Sep 16, 2020 0.1340 0.1495 0.1340 0.1495 72,384 +0.02(+16.98%)
Sep 15, 2020 0.1249 0.1278 0.1249 0.1278 14,500 +0.00(+2.32%)
Sep 14, 2020 0.1165 0.1310 0.1165 0.1249 203,972 +0.01(+9.66%)
Sep 11, 2020 0.1139 0.1139 0.1139 0.1139 1,000 -0.00(-2.40%)
Sep 09, 2020 0.1167 0.1167 0.1167 0 +0.01(+5.99%)
Sep 08, 2020 0.1101 0.1149 0.1101 0.1101 11,094 -0.01(-4.43%)
Sep 04, 2020 0.1161 0.1161 0.1052 0.1152 24,900 +0.00(+0.26%)
Sep 03, 2020 0.1154 0.1179 0.1054 0.1149 100,872 -0.00(-2.71%)
Sep 02, 2020 0.1247 0.1247 0.1100 0.1181 64,733 +0.01(+7.36%)
Sep 01, 2020 0.1192 0.1195 0.1100 0.1100 84,056 -0.01(-5.90%)
Aug 31, 2020 0.1321 0.1321 0.1112 0.1169 7,907 -0.00(-1.93%)
Aug 28, 2020 0.1200 0.1230 0.1130 0.1192 52,200 +0.01(+5.86%)
Aug 27, 2020 0.1198 0.1296 0.1126 0.1126 63,753 -0.01(-5.77%)
Aug 26, 2020 0.1162 0.1195 0.1100 0.1195 22,675 +0.01(+7.66%)
Aug 25, 2020 0.1110 0.1280 0.1110 0.1110 56,354 -0.00(-3.31%)
Aug 24, 2020 0.1150 0.1150 0.1112 0.1148 29,980 -0.00(-0.17%)
Aug 21, 2020 0.1120 0.1185 0.1120 0.1150 15,500 +0.00(+3.60%)
Aug 20, 2020 0.1191 0.1192 0.1100 0.1110 143,400 -0.02(-16.04%)
Aug 19, 2020 0.1312 0.1322 0.1300 0.1322 27,990 -0.00(-1.64%)
Aug 18, 2020 0.1397 0.1461 0.1301 0.1344 74,308 -0.01(-3.86%)
Aug 17, 2020 0.1400 0.1400 0.1349 0.1398 46,550 +0.00(+2.12%)
Aug 14, 2020 0.1360 0.1400 0.1335 0.1369 19,600 -0.00(-2.21%)
Aug 13, 2020 0.1600 0.1600 0.1358 0.1400 70,636 -0.00(-2.10%)
Aug 12, 2020 0.1340 0.1438 0.1340 0.1430 59,076 +0.00(+2.14%)
Aug 11, 2020 0.1350 0.1450 0.1350 0.1400 66,400 +0.00(+1.16%)
Aug 10, 2020 0.1335 0.1495 0.1279 0.1384 149,300 +0.01(+12.16%)
Aug 07, 2020 0.1299 0.1323 0.1200 0.1234 59,800 -0.01(-4.34%)
Aug 06, 2020 0.1232 0.1300 0.1203 0.1290 17,006 +0.01(+5.65%)
Aug 05, 2020 0.1150 0.1265 0.1120 0.1221 316,417 +0.01(+8.34%)
Aug 04, 2020 0.1182 0.1182 0.1087 0.1127 129,204 +0.00(+0.62%)
Aug 03, 2020 0.1120 0.1185 0.1120 0.1120 79,530 +0.00(+1.82%)
Jul 31, 2020 0.1161 0.1161 0.1100 0.1100 74,900 -0.00(-1.79%)
Jul 30, 2020 0.1150 0.1150 0.1100 0.1120 22,500 -0.00(-2.52%)
Jul 29, 2020 0.1150 0.1150 0.1127 0.1149 10,900 +0.00(+2.04%)
Jul 28, 2020 0.1190 0.1190 0.1106 0.1126 49,000 +0.00(+0.09%)
Jul 27, 2020 0.1100 0.1200 0.1100 0.1125 62,900 -0.01(-8.24%)
Jul 24, 2020 0.1196 0.1250 0.1103 0.1226 45,400 +0.01(+4.97%)
Jul 23, 2020 0.1156 0.1168 0.1150 0.1168 57,500 +0.00(+1.30%)
Jul 22, 2020 0.1200 0.1200 0.1101 0.1153 152,820 -0.01(-6.03%)
Jul 21, 2020 0.1395 0.1395 0.1138 0.1227 69,300 -0.01(-5.62%)
Jul 20, 2020 0.1390 0.1470 0.1300 0.1300 203,485 -0.01(-5.80%)
Jul 17, 2020 0.1490 0.1490 0.1279 0.1380 81,200 +0.01(+7.56%)
Jul 16, 2020 0.1146 0.1283 0.1146 0.1283 80,900 +0.02(+16.64%)
Jul 15, 2020 0.1100 0.1147 0.1100 0.1100 3,800 +0.00(+0.00%)
Jul 14, 2020 0.1130 0.1200 0.1095 0.1100 126,749 -0.01(-9.84%)
Jul 13, 2020 0.1172 0.1293 0.1130 0.1220 45,500 +0.00(+1.92%)
Jul 10, 2020 0.1215 0.1244 0.1150 0.1197 35,200 +0.00(+0.00%)
Jul 09, 2020 0.1130 0.1217 0.1130 0.1197 24,106 +0.01(+5.93%)
Jul 08, 2020 0.1100 0.1195 0.1023 0.1130 198,185 +0.01(+8.65%)
Jul 07, 2020 0.1130 0.1130 0.1040 0.1040 156,000 -0.01(-5.45%)
Jul 06, 2020 0.1275 0.1275 0.1070 0.1100 74,507 +0.00(+3.00%)
Jul 02, 2020 0.1160 0.1180 0.1000 0.1068 246,100 -0.01(-11.07%)
Jul 01, 2020 0.1181 0.1379 0.1181 0.1201 20,961 +0.01(+4.80%)
Jun 30, 2020 0.1065 0.1170 0.1044 0.1146 174,500 -0.00(-1.21%)
Jun 29, 2020 0.1135 0.1205 0.1008 0.1160 323,499 -0.00(-3.33%)
Jun 26, 2020 0.1250 0.1250 0.1150 0.1200 78,000 +0.00(+4.17%)
Jun 25, 2020 0.1230 0.1230 0.1081 0.1152 79,672 -0.01(-7.77%)
Jun 24, 2020 0.1350 0.1350 0.1233 0.1249 57,099 -0.01(-7.00%)
Jun 23, 2020 0.1350 0.1400 0.1300 0.1343 46,200 -0.01(-3.59%)
Jun 22, 2020 0.1400 0.1400 0.1306 0.1393 36,996 +0.00(+0.22%)
Jun 19, 2020 0.1430 0.1430 0.1365 0.1390 5,000 -0.00(-2.87%)
Jun 18, 2020 0.1494 0.1494 0.1350 0.1431 19,000 +0.00(+2.21%)
Jun 17, 2020 0.1339 0.1421 0.1339 0.1400 121,238 +0.01(+7.78%)
Jun 16, 2020 0.1300 0.1339 0.1251 0.1299 69,548 -0.00(-3.06%)
Jun 15, 2020 0.1360 0.1360 0.1233 0.1340 183,112 -0.00(-1.11%)
Jun 12, 2020 0.1384 0.1408 0.1300 0.1355 21,100 +0.00(+2.57%)
Jun 11, 2020 0.1390 0.1390 0.1320 0.1321 21,150 -0.02(-10.44%)
Jun 10, 2020 0.1495 0.1495 0.1388 0.1475 27,138 +0.00(+3.36%)
Jun 09, 2020 0.1436 0.1463 0.1400 0.1427 29,000 +0.00(+1.93%)
Jun 08, 2020 0.1500 0.1570 0.1400 0.1400 117,205 -0.01(-5.08%)
Jun 05, 2020 0.1453 0.1477 0.1412 0.1475 49,900 -0.00(-1.67%)
Jun 04, 2020 0.1429 0.1598 0.1325 0.1500 152,627 +0.00(+3.09%)
Jun 03, 2020 0.1470 0.1500 0.1387 0.1455 45,200 -0.00(-0.07%)
Jun 02, 2020 0.1560 0.1578 0.1450 0.1456 49,004 -0.01(-8.94%)
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.