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

(TSV: DEFN )

0.2050 -0.0050 (-2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Feb 29, 2024 0.2350 0.2400 0.2300 0.2300 224,455 -0.00(-2.13%)
Feb 28, 2024 0.2400 0.2400 0.2300 0.2350 78,907 -0.01(-2.08%)
Feb 27, 2024 0.2450 0.2550 0.2300 0.2400 99,364 -0.01(-2.04%)
Feb 26, 2024 0.2600 0.2650 0.2450 0.2450 113,802 -0.01(-3.92%)
Feb 23, 2024 0.2450 0.2650 0.2400 0.2550 790,841 +0.02(+6.25%)
Feb 22, 2024 0.2350 0.2400 0.2300 0.2400 111,638 -0.01(-2.04%)
Feb 21, 2024 0.2400 0.2450 0.2350 0.2450 19,095 +0.01(+2.08%)
Feb 20, 2024 0.2450 0.2500 0.2400 0.2400 56,810 +0.01(+2.13%)
Feb 16, 2024 0.2350 0 -0.01(-2.08%)
Feb 15, 2024 0.2300 0.2500 0.2300 0.2400 80,799 +0.01(+2.13%)
Feb 14, 2024 0.2400 0.2400 0.2350 0.2350 48,602 +0.00(+2.17%)
Feb 13, 2024 0.2450 0.2450 0.2250 0.2300 147,757 -0.00(-2.13%)
Feb 12, 2024 0.2450 0.2450 0.2350 0.2350 63,398 +0.00(+0.00%)
Feb 09, 2024 0.2700 0.2750 0.2300 0.2350 1,437,619 +0.00(+0.00%)
Feb 08, 2024 0.2450 0.2600 0.2350 0.2350 674,792 -0.01(-2.08%)
Feb 07, 2024 0.2450 0.2450 0.2400 0.2400 76,965 -0.01(-2.04%)
Feb 06, 2024 0.2300 0.2450 0.2300 0.2450 51,283 +0.01(+6.52%)
Feb 05, 2024 0.2400 0.2450 0.2300 0.2300 167,636 -0.01(-6.12%)
Feb 02, 2024 0.2450 0.2450 0.2400 0.2450 48,576 +0.00(+0.00%)
Feb 01, 2024 0.2500 0.2500 0.2400 0.2450 75,519 +0.01(+4.26%)
Jan 31, 2024 0.2450 0.2650 0.2350 0.2350 114,717 -0.01(-2.08%)
Jan 30, 2024 0.2500 0.2500 0.2400 0.2400 38,768 +0.00(+0.00%)
Jan 29, 2024 0.2400 0.2400 0.2350 0.2400 205,551 +0.00(+0.00%)
Jan 26, 2024 0.2400 0.2400 0.2350 0.2400 95,261 -0.01(-2.04%)
Jan 25, 2024 0.2600 0.2600 0.2400 0.2450 231,250 -0.01(-3.92%)
Jan 24, 2024 0.2600 0.2600 0.2550 0.2550 45,026 +0.00(+0.00%)
Jan 23, 2024 0.2600 0.2600 0.2500 0.2550 198,308 -0.01(-1.92%)
Jan 22, 2024 0.2450 0.2600 0.2400 0.2600 345,805 +0.03(+13.04%)
Jan 19, 2024 0.2400 0.2400 0.2300 0.2300 67,431 -0.01(-4.17%)
Jan 18, 2024 0.2450 0.2450 0.2300 0.2400 96,625 -0.01(-2.04%)
Jan 17, 2024 0.2600 0.2600 0.2450 0.2450 223,791 -0.01(-2.00%)
Jan 16, 2024 0.2700 0.2700 0.2400 0.2500 372,516 -0.02(-7.41%)
Jan 15, 2024 0.2650 0.2750 0.2600 0.2700 230,752 +0.01(+3.85%)
Jan 12, 2024 0.2450 0.2600 0.2400 0.2600 92,816 +0.01(+4.00%)
Jan 11, 2024 0.2650 0.2650 0.2500 0.2500 405,500 -0.01(-3.85%)
Jan 10, 2024 0.2400 0.2600 0.2400 0.2600 986,275 +0.04(+18.18%)
Jan 09, 2024 0.2350 0.2350 0.2150 0.2200 75,808 -0.01(-2.22%)
Jan 08, 2024 0.2050 0.2300 0.2050 0.2250 220,391 +0.02(+7.14%)
Jan 05, 2024 0.2000 0.2150 0.2000 0.2100 202,925 +0.01(+5.00%)
Jan 04, 2024 0.2000 0.2000 0.1950 0.2000 142,271 +0.01(+2.56%)
Jan 03, 2024 0.2000 0.2000 0.1950 0.1950 162,772 -0.01(-2.50%)
Jan 02, 2024 0.2000 0.2000 0.1950 0.2000 225,492 +0.01(+2.56%)
Dec 29, 2023 0.1950 0 -0.01(-2.50%)
Dec 28, 2023 0.2000 0.2100 0.2000 0.2000 403,548 -0.01(-4.76%)
Dec 27, 2023 0.2250 0.2300 0.2050 0.2100 774,176 -0.01(-4.55%)
Dec 22, 2023 0.2200 0 -0.06(-20.00%)
Dec 21, 2023 0.2500 0.2750 0.2450 0.2750 3,274,024 +0.06(+25.00%)
Dec 20, 2023 0.2200 0.2400 0.2000 0.2200 2,927,622 +0.05(+25.71%)
Dec 19, 2023 0.1700 0.1750 0.1650 0.1750 124,300 +0.00(+2.94%)
Dec 18, 2023 0.1700 0.1750 0.1700 0.1700 176,600 +0.01(+6.25%)
Dec 15, 2023 0.1600 0.1650 0.1600 0.1600 33,700 -0.01(-3.03%)
Dec 14, 2023 0.1600 0.1650 0.1600 0.1650 147,162 +0.02(+10.00%)
Dec 13, 2023 0.1600 0.1600 0.1500 0.1500 61,810 -0.01(-6.25%)
Dec 12, 2023 0.1600 0.1600 0.1600 0.1600 10,400 +0.00(+0.00%)
Dec 11, 2023 0.1650 0.1650 0.1600 0.1600 2,000 +0.00(+0.00%)
Dec 08, 2023 0.1650 0.1650 0.1550 0.1600 418,233 -0.01(-3.03%)
Dec 07, 2023 0.1650 0.1650 0.1650 0.1650 110,097 +0.00(+0.00%)
Dec 06, 2023 0.1700 0.1700 0.1650 0.1650 5,250 -0.01(-2.94%)
Dec 05, 2023 0.1650 0.1700 0.1650 0.1700 156,000 +0.01(+6.25%)
Dec 04, 2023 0.1650 0.1650 0.1600 0.1600 58,588 +0.00(+0.00%)
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.