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

(TSV: DEFN )

0.1950 -0.0100 (-4.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jul 30, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jul 29, 2019 0.1550 0.1550 0.1450 0.1450 64,000 -0.02(-9.38%)
Jul 26, 2019 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Jul 25, 2019 0.1500 0.1600 0.1500 0.1600 59,500 +0.01(+3.23%)
Jul 24, 2019 0.1550 0.1550 0.1550 0.1550 23,499 +0.00(+0.00%)
Jul 23, 2019 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Jul 22, 2019 0.1500 0.1550 0.1500 0.1550 10,000 +0.01(+3.33%)
Jul 19, 2019 0.1550 0.1550 0.1500 0.1500 11,000 +0.00(+0.00%)
Jul 18, 2019 0.1500 0.1500 0.1500 0.1500 4,350 +0.00(+0.00%)
Jul 17, 2019 0.1500 0.1500 0.1500 0.1500 16,500 +0.00(+0.00%)
Jul 16, 2019 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Jul 15, 2019 0.1500 0.1500 0.1500 0.1500 163,500 +0.00(+0.00%)
Jul 11, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 10, 2019 0.1600 0.1600 0.1500 0.1500 80,000 -0.01(-3.23%)
Jul 09, 2019 0.1650 0.1650 0.1550 0.1550 40,000 -0.01(-3.13%)
Jul 08, 2019 0.1700 0.1700 0.1600 0.1600 20,500 -0.01(-3.03%)
Jul 05, 2019 0.1650 0.1650 0.1650 0.1650 7,000 +0.00(+0.00%)
Jul 04, 2019 0.1700 0.1700 0.1600 0.1650 63,000 -0.01(-2.94%)
Jul 03, 2019 0.1700 0.1700 0.1650 0.1700 51,000 +0.00(+0.00%)
Jul 02, 2019 0.1700 0.1700 0.1650 0.1700 20,500 +0.00(+0.00%)
Jun 28, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jun 27, 2019 0.1750 0.1750 0.1750 0.1750 21,500 +0.00(+2.94%)
Jun 26, 2019 0.1850 0.1850 0.1700 0.1700 93,500 -0.01(-8.11%)
Jun 25, 2019 0.2000 0.2000 0.1800 0.1850 182,099 -0.02(-7.50%)
Jun 24, 2019 0.1900 0.2000 0.1850 0.2000 205,000 +0.02(+8.11%)
Jun 21, 2019 0.1650 0.1900 0.1650 0.1850 93,000 +0.02(+12.12%)
Jun 20, 2019 0.1700 0.1700 0.1650 0.1650 82,000 -0.01(-2.94%)
Jun 19, 2019 0.1650 0.1700 0.1650 0.1700 110,000 +0.01(+6.25%)
Jun 18, 2019 0.1700 0.1700 0.1450 0.1600 203,943 -0.01(-5.88%)
Jun 17, 2019 0.1800 0.1800 0.1700 0.1700 48,500 -0.02(-10.53%)
Jun 14, 2019 0.1900 0.1950 0.1700 0.1900 123,100 +0.01(+2.70%)
Jun 12, 2019 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Jun 11, 2019 0.1650 0.1700 0.1650 0.1700 65,500 +0.01(+3.03%)
Jun 10, 2019 0.1800 0.1800 0.1600 0.1650 56,000 -0.02(-10.81%)
Jun 07, 2019 0.1800 0.1850 0.1650 0.1850 38,100 +0.01(+2.78%)
Jun 06, 2019 0.1600 0.1800 0.1550 0.1800 128,800 +0.02(+16.13%)
Jun 05, 2019 0.1650 0.1700 0.1550 0.1550 31,100 -0.01(-3.13%)
Jun 04, 2019 0.1700 0.1700 0.1550 0.1600 112,050 -0.01(-5.88%)
Jun 03, 2019 0.2000 0.2000 0.1700 0.1700 286,455 -0.02(-10.53%)
May 31, 2019 0.2100 0.2100 0.1900 0.1900 269,909 -0.02(-9.52%)
May 30, 2019 0.2000 0.2200 0.2000 0.2100 600,000 -0.01(-4.55%)
May 29, 2019 0.1950 0.2250 0.1950 0.2200 1,171,020 +0.04(+18.92%)
May 28, 2019 0.1800 0.1900 0.1750 0.1850 129,500 +0.01(+2.78%)
May 27, 2019 0.1750 0.1800 0.1700 0.1800 116,000 +0.00(+0.00%)
May 24, 2019 0.1550 0.1850 0.1500 0.1800 420,600 +0.03(+20.00%)
May 23, 2019 0.1500 0.1500 0.1450 0.1500 89,000 +0.00(+0.00%)
May 22, 2019 0.1500 0.1550 0.1450 0.1500 102,700 -0.01(-6.25%)
May 21, 2019 0.1500 0.1600 0.1500 0.1600 1,593,700 +0.02(+14.29%)
May 16, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 15, 2019 0.1400 0.1400 0.1400 0.1400 18,500 +0.01(+3.70%)
May 14, 2019 0.1350 0.1350 0.1350 0.1350 8,000 -0.01(-3.57%)
May 13, 2019 0.1500 0.1500 0.1400 0.1400 51,700 -0.01(-6.67%)
May 10, 2019 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
May 09, 2019 0.1500 0.1500 0.1500 0.1500 5,200 +0.01(+3.45%)
May 08, 2019 0.1400 0.1450 0.1350 0.1450 82,700 +0.01(+7.41%)
May 07, 2019 0.1400 0.1400 0.1350 0.1350 14,500 -0.01(-3.57%)
May 06, 2019 0.1450 0.1450 0.1400 0.1400 103,000 -0.01(-6.67%)
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.