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

Defense Metals Corp (OP: DFMTF )

0.1458 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 12, 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 29, 2023 0.1371 0.1430 0.1371 0.1380 28,824 -0.00(-0.86%)
Sep 28, 2023 0.1469 0.1469 0.1377 0.1392 15,500 -0.00(-0.07%)
Sep 27, 2023 0.1377 0.1456 0.1377 0.1393 20,451 +0.00(+1.46%)
Sep 26, 2023 0.1400 0.1409 0.1358 0.1373 28,599 -0.00(-2.69%)
Sep 25, 2023 0.1425 0.1414 0.1411 0.1411 29,059 -0.00(-0.77%)
Sep 22, 2023 0.1399 0.1422 0.1399 0.1422 13,826 -0.00(-0.07%)
Sep 21, 2023 0.1443 0.1443 0.1387 0.1423 110,402 -0.00(-1.86%)
Sep 20, 2023 0.1477 0.1478 0.1450 0.1450 30,645 -0.00(-2.68%)
Sep 19, 2023 0.1533 0.1538 0.1468 0.1490 21,723 +0.00(+1.64%)
Sep 18, 2023 0.1466 0.1466 0.1466 0.1466 13,500 +0.00(+0.00%)
Sep 15, 2023 0.1445 0.1466 0.1445 0.1466 55,000 -0.00(-0.95%)
Sep 14, 2023 0.1467 0.1480 0.1458 0.1480 96,400 -0.01(-4.82%)
Sep 13, 2023 0.1534 0.1555 0.1495 0.1555 83,870 +0.00(+0.91%)
Sep 12, 2023 0.1500 0.1541 0.1446 0.1541 16,900 +0.00(+2.66%)
Sep 11, 2023 0.1450 0.1517 0.1450 0.1501 69,970 +0.01(+4.97%)
Sep 08, 2023 0.1431 0.1451 0.1400 0.1430 52,287 +0.00(+2.14%)
Sep 07, 2023 0.1414 0.1434 0.1400 0.1400 37,341 -0.00(-2.71%)
Sep 06, 2023 0.1472 0.1472 0.1400 0.1439 17,445 -0.00(-1.84%)
Sep 05, 2023 0.1600 0.1670 0.1412 0.1466 135,000 -0.00(-1.68%)
Sep 01, 2023 0.1520 0.1556 0.1491 0.1491 46,700 -0.00(-2.80%)
Aug 31, 2023 0.1451 0.1574 0.1451 0.1534 21,454 +0.00(+0.26%)
Aug 30, 2023 0.1520 0.1530 0.1471 0.1530 55,034 +0.00(+0.39%)
Aug 29, 2023 0.1495 0.1524 0.1489 0.1524 25,892 +0.00(+2.97%)
Aug 28, 2023 0.1500 0.1513 0.1451 0.1480 37,340 -0.00(-1.33%)
Aug 25, 2023 0.1543 0.1561 0.1452 0.1500 40,666 -0.00(-1.96%)
Aug 24, 2023 0.1550 0.1550 0.1493 0.1530 11,471 +0.01(+4.79%)
Aug 23, 2023 0.1528 0.1531 0.1460 0.1460 32,808 -0.00(-2.67%)
Aug 21, 2023 0.1500 6,000 -0.00(-2.15%)
Aug 18, 2023 0.1490 0.1555 0.1433 0.1533 27,305 -0.00(-0.33%)
Aug 17, 2023 0.1494 0.1538 0.1456 0.1538 39,280 +0.00(+1.79%)
Aug 16, 2023 0.1370 0.1554 0.1370 0.1511 65,250 +0.00(+1.48%)
Aug 15, 2023 0.1525 0.1565 0.1442 0.1489 199,626 -0.01(-4.31%)
Aug 14, 2023 0.1500 0.1556 0.1500 0.1556 107,000 +0.00(+1.37%)
Aug 11, 2023 0.1554 0.1563 0.1525 0.1535 63,324 -0.00(-2.04%)
Aug 10, 2023 0.1561 0.1584 0.1535 0.1567 172,148 +0.00(+1.10%)
Aug 09, 2023 0.1606 0.1646 0.1550 0.1550 205,855 -0.01(-4.38%)
Aug 08, 2023 0.1616 0.1644 0.1570 0.1621 476,036 -0.01(-8.42%)
Aug 07, 2023 0.1620 0.1776 0.1600 0.1770 87,483 +0.02(+9.94%)
Aug 04, 2023 0.1650 0.1690 0.1610 0.1610 329,604 -0.00(-2.48%)
Aug 03, 2023 0.1718 0.1718 0.1601 0.1651 152,262 +0.00(+1.10%)
Aug 02, 2023 0.1848 0.1851 0.1626 0.1633 370,734 -0.02(-12.39%)
Aug 01, 2023 0.1894 0.1894 0.1796 0.1864 157,651 +0.00(+1.91%)
Jul 31, 2023 0.1790 0.1860 0.1779 0.1829 148,290 +0.00(+1.89%)
Jul 28, 2023 0.1742 0.1795 0.1669 0.1795 103,460 +0.01(+7.81%)
Jul 27, 2023 0.1600 0.1730 0.1600 0.1665 169,080 -0.00(-2.06%)
Jul 26, 2023 0.1920 0.1920 0.1700 0.1700 184,329 -0.01(-3.90%)
Jul 25, 2023 0.1892 0.1892 0.1721 0.1769 184,065 -0.02(-8.29%)
Jul 24, 2023 0.1835 0.1929 0.1835 0.1929 117,687 +0.01(+3.65%)
Jul 21, 2023 0.1896 0.1896 0.1823 0.1861 64,651 -0.00(-2.57%)
Jul 20, 2023 0.1900 0.1910 0.1820 0.1910 217,719 +0.01(+4.37%)
Jul 19, 2023 0.1880 0.1925 0.1751 0.1830 200,379 -0.00(-1.51%)
Jul 18, 2023 0.1822 0.1877 0.1820 0.1858 180,038 -0.00(-0.59%)
Jul 17, 2023 0.1735 0.1893 0.1735 0.1869 162,623 +0.00(+0.54%)
Jul 14, 2023 0.1930 0.1960 0.1787 0.1859 305,034 -0.01(-3.43%)
Jul 13, 2023 0.1900 0.1950 0.1809 0.1925 191,303 +0.01(+3.11%)
Jul 12, 2023 0.1960 0.1960 0.1750 0.1867 770,749 +0.00(+0.86%)
Jul 11, 2023 0.1840 0.1907 0.1721 0.1851 477,080 +0.00(+1.65%)
Jul 10, 2023 0.1694 0.1842 0.1678 0.1821 618,358 +0.01(+7.50%)
Jul 07, 2023 0.1692 0.1749 0.1659 0.1694 299,521 +0.00(+1.80%)
Jul 06, 2023 0.1580 0.1760 0.1573 0.1664 522,536 +0.01(+5.99%)
Jul 05, 2023 0.1720 0.1720 0.1570 0.1570 502,302 -0.02(-13.21%)
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.