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

(TSV: DEFN )

0.2050 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 10, 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, 2020 0.1650 0.1650 0.1500 0.1550 39,500 -0.01(-3.13%)
Sep 29, 2020 0.1700 0.1750 0.1550 0.1600 126,230 -0.01(-3.03%)
Sep 28, 2020 0.1800 0.1800 0.1650 0.1650 139,685 -0.02(-10.81%)
Sep 25, 2020 0.1950 0.1950 0.1850 0.1850 289,965 -0.01(-5.13%)
Sep 24, 2020 0.1800 0.1950 0.1800 0.1950 241,669 +0.02(+11.43%)
Sep 23, 2020 0.1750 0.1900 0.1750 0.1750 537,510 +0.00(+2.94%)
Sep 22, 2020 0.1600 0.1700 0.1600 0.1700 175,802 +0.01(+6.25%)
Sep 21, 2020 0.1900 0.1900 0.1600 0.1600 195,100 -0.03(-15.79%)
Sep 18, 2020 0.1850 0.1900 0.1850 0.1900 49,200 +0.00(+0.00%)
Sep 17, 2020 0.1950 0.1950 0.1900 0.1900 68,000 -0.01(-5.00%)
Sep 16, 2020 0.1750 0.2000 0.1650 0.2000 314,500 +0.03(+14.29%)
Sep 15, 2020 0.1800 0.1800 0.1750 0.1750 49,000 +0.00(+2.94%)
Sep 14, 2020 0.1600 0.1800 0.1550 0.1700 269,451 +0.03(+17.24%)
Sep 11, 2020 0.1500 0.1500 0.1450 0.1450 13,400 +0.00(+3.57%)
Sep 10, 2020 0.1400 0.1450 0.1400 0.1400 76,000 +0.00(+0.00%)
Sep 09, 2020 0.1450 0.1450 0.1400 0.1400 97,000 -0.00(-3.45%)
Sep 08, 2020 0.1400 0.1450 0.1400 0.1450 28,000 +0.00(+0.00%)
Sep 04, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Sep 03, 2020 0.1450 0.1450 0.1400 0.1400 62,000 -0.00(-3.45%)
Sep 02, 2020 0.1500 0.1500 0.1450 0.1450 98,500 +0.00(+0.00%)
Sep 01, 2020 0.1500 0.1500 0.1450 0.1450 144,669 -0.01(-6.45%)
Aug 31, 2020 0.1700 0.1700 0.1500 0.1550 270,282 -0.01(-3.13%)
Aug 28, 2020 0.1550 0.1650 0.1550 0.1600 289,000 +0.01(+3.23%)
Aug 27, 2020 0.1600 0.1700 0.1500 0.1550 220,489 +0.01(+3.33%)
Aug 26, 2020 0.1450 0.1500 0.1450 0.1500 44,499 +0.01(+7.14%)
Aug 25, 2020 0.1500 0.1550 0.1400 0.1400 234,500 -0.01(-6.67%)
Aug 24, 2020 0.1500 0.1550 0.1500 0.1500 26,040 +0.01(+3.45%)
Aug 21, 2020 0.1450 0.1500 0.1450 0.1450 72,000 -0.01(-3.33%)
Aug 20, 2020 0.1650 0.1650 0.1400 0.1500 245,090 -0.02(-11.76%)
Aug 19, 2020 0.1700 0.1700 0.1650 0.1700 41,800 -0.01(-5.56%)
Aug 18, 2020 0.1800 0.1900 0.1700 0.1800 255,800 +0.00(+0.00%)
Aug 17, 2020 0.1800 0.1800 0.1700 0.1800 116,000 +0.00(+0.00%)
Aug 14, 2020 0.1800 0.1800 0.1800 0.1800 36,001 +0.00(+0.00%)
Aug 13, 2020 0.1850 0.1900 0.1800 0.1800 154,500 +0.00(+0.00%)
Aug 12, 2020 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-5.26%)
Aug 11, 2020 0.1750 0.1900 0.1750 0.1900 100,285 +0.01(+2.70%)
Aug 10, 2020 0.1800 0.2050 0.1750 0.1850 462,397 +0.01(+8.82%)
Aug 07, 2020 0.1700 0.1750 0.1650 0.1700 110,000 +0.01(+6.25%)
Aug 06, 2020 0.1700 0.1700 0.1600 0.1600 129,000 -0.01(-3.03%)
Aug 05, 2020 0.1550 0.1750 0.1550 0.1650 156,550 +0.00(+0.00%)
Aug 04, 2020 0.1650 0.1650 0.1500 0.1650 209,487 +0.02(+13.79%)
Jul 31, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jul 30, 2020 0.1500 0.1500 0.1500 0.1500 5,299 +0.00(+0.00%)
Jul 29, 2020 0.1500 0.1500 0.1500 0.1500 28,000 +0.00(+0.00%)
Jul 28, 2020 0.1550 0.1550 0.1500 0.1500 101,800 -0.01(-3.23%)
Jul 27, 2020 0.1500 0.1600 0.1500 0.1550 188,799 -0.01(-6.06%)
Jul 24, 2020 0.1650 0.1650 0.1650 0.1650 9,500 +0.00(+0.00%)
Jul 23, 2020 0.1650 0.1650 0.1650 0.1650 26,500 +0.01(+3.13%)
Jul 22, 2020 0.1750 0.1750 0.1500 0.1600 121,500 -0.01(-3.03%)
Jul 21, 2020 0.1800 0.1800 0.1600 0.1650 145,134 -0.01(-5.71%)
Jul 20, 2020 0.1850 0.1850 0.1750 0.1750 162,980 -0.01(-5.41%)
Jul 17, 2020 0.1750 0.1850 0.1750 0.1850 74,200 +0.01(+5.71%)
Jul 16, 2020 0.1550 0.1750 0.1550 0.1750 35,304 +0.02(+12.90%)
Jul 15, 2020 0.1550 0.1550 0.1550 0.1550 9,000 +0.00(+0.00%)
Jul 14, 2020 0.1600 0.1600 0.1550 0.1550 6,500 -0.01(-3.13%)
Jul 13, 2020 0.1650 0.1650 0.1500 0.1600 12,005 +0.01(+3.23%)
Jul 10, 2020 0.1650 0.1700 0.1550 0.1550 156,790 -0.01(-3.13%)
Jul 09, 2020 0.1600 0.1600 0.1600 0.1600 6,500 +0.01(+6.67%)
Jul 08, 2020 0.1500 0.1500 0.1450 0.1500 111,000 -0.01(-3.23%)
Jul 07, 2020 0.1550 0.1550 0.1450 0.1550 81,347 +0.00(+0.00%)
Jul 06, 2020 0.1650 0.1650 0.1450 0.1550 162,500 +0.00(+0.00%)
Jul 03, 2020 0.1350 0.1550 0.1350 0.1550 324,546 +0.01(+6.90%)
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.