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 (%)
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%)
Aug 02, 2021 0.2026 0.2026 0.1643 0.1847 28,717 +0.00(+2.61%)
Jul 30, 2021 0.1887 0.1887 0.1800 0.1800 36,550 -0.00(-0.28%)
Jul 29, 2021 0.1769 0.1830 0.1769 0.1805 17,605 -0.00(-0.39%)
Jul 28, 2021 0.1779 0.1851 0.1764 0.1812 19,390 -0.00(-1.63%)
Jul 27, 2021 0.1752 0.1866 0.1752 0.1842 24,966 +0.00(+1.94%)
Jul 26, 2021 0.1900 0.1918 0.1800 0.1807 74,605 +0.00(+1.52%)
Jul 23, 2021 0.1815 0.1989 0.1771 0.1780 33,792 -0.00(-1.93%)
Jul 22, 2021 0.1755 0.1815 0.1707 0.1815 71,619 +0.00(+1.51%)
Jul 21, 2021 0.1740 0.1816 0.1734 0.1788 27,016 +0.00(+0.51%)
Jul 20, 2021 0.1892 0.1892 0.1712 0.1779 230,148 -0.00(-2.20%)
Jul 19, 2021 0.1770 0.1860 0.1660 0.1819 165,844 -0.01(-3.19%)
Jul 16, 2021 0.1863 0.1904 0.1800 0.1879 95,765 -0.00(-2.39%)
Jul 15, 2021 0.1962 0.1962 0.1906 0.1925 27,367 -0.00(-1.08%)
Jul 14, 2021 0.1796 0.1977 0.1796 0.1946 65,671 +0.01(+8.11%)
Jul 13, 2021 0.1930 0.1995 0.1770 0.1800 73,718 -0.01(-6.59%)
Jul 12, 2021 0.2000 0.2000 0.1850 0.1927 48,411 +0.01(+3.83%)
Jul 09, 2021 0.1857 0.2000 0.1802 0.1856 133,548 -0.01(-4.62%)
Jul 08, 2021 0.1917 0.1976 0.1901 0.1946 102,468 -0.01(-2.70%)
Jul 07, 2021 0.2000 0.2050 0.1961 0.2000 108,513 -0.01(-2.87%)
Jul 06, 2021 0.2063 0.2145 0.2050 0.2059 75,543 -0.01(-4.54%)
Jul 02, 2021 0.2180 0.2227 0.2052 0.2157 117,146 -0.01(-3.49%)
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.