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

Defense Metals Corp (OP: DFMTF )

0.1625 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 5, 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 (%)
Jun 30, 2021 0.2033 0.2128 0.1997 0.2088 94,060 +0.01(+4.56%)
Jun 29, 2021 0.1918 0.2099 0.1918 0.1997 367,380 +0.00(+0.60%)
Jun 28, 2021 0.2000 0.2069 0.1867 0.1985 260,100 -0.00(-0.75%)
Jun 25, 2021 0.1920 0.2039 0.1821 0.2000 193,334 +0.02(+9.89%)
Jun 24, 2021 0.1929 0.1967 0.1787 0.1820 61,832 -0.01(-3.86%)
Jun 23, 2021 0.1880 0.2000 0.1859 0.1893 122,851 +0.00(+0.69%)
Jun 22, 2021 0.1755 0.1974 0.1700 0.1880 149,135 -0.00(-1.57%)
Jun 21, 2021 0.1965 0.1975 0.1855 0.1910 225,195 -0.01(-3.39%)
Jun 18, 2021 0.2000 0.2100 0.1954 0.1977 152,942 -0.01(-3.09%)
Jun 17, 2021 0.2260 0.2309 0.2015 0.2040 292,272 -0.02(-7.65%)
Jun 16, 2021 0.2216 0.2293 0.2200 0.2209 117,998 +0.00(+0.09%)
Jun 15, 2021 0.2470 0.2470 0.2169 0.2207 167,149 -0.01(-4.04%)
Jun 14, 2021 0.2351 0.2394 0.2242 0.2300 84,566 -0.01(-2.17%)
Jun 11, 2021 0.2400 0.2400 0.2241 0.2351 96,741 +0.00(+1.91%)
Jun 10, 2021 0.2362 0.2366 0.2213 0.2307 97,464 -0.01(-2.20%)
Jun 09, 2021 0.2467 0.2494 0.2300 0.2359 87,991 -0.01(-3.40%)
Jun 08, 2021 0.2400 0.2500 0.2345 0.2442 232,769 +0.00(+0.99%)
Jun 07, 2021 0.2490 0.2490 0.2333 0.2418 214,460 +0.01(+3.55%)
Jun 04, 2021 0.2300 0.2407 0.2300 0.2335 156,037 +0.01(+2.19%)
Jun 03, 2021 0.2373 0.2373 0.2226 0.2285 73,142 -0.00(-1.93%)
Jun 02, 2021 0.2310 0.2398 0.2251 0.2330 54,812 +0.00(+1.30%)
Jun 01, 2021 0.2399 0.2514 0.2263 0.2300 200,279 -0.00(-1.08%)
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%)
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.