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 (%)
Mar 29, 2019 0.1800 0.1800 0.1700 0.1750 59,500 +0.00(+2.94%)
Mar 28, 2019 0.1600 0.1700 0.1600 0.1700 70,000 +0.00(+0.00%)
Mar 27, 2019 0.1850 0.1850 0.1700 0.1700 55,000 -0.01(-5.56%)
Mar 26, 2019 0.1850 0.1850 0.1800 0.1800 307,665 -0.01(-2.70%)
Mar 25, 2019 0.2000 0.2000 0.1850 0.1850 20,000 -0.01(-2.63%)
Mar 22, 2019 0.2000 0.2000 0.1900 0.1900 54,000 +0.00(+0.00%)
Mar 21, 2019 0.2100 0.2100 0.1900 0.1900 25,500 -0.01(-5.00%)
Mar 20, 2019 0.1850 0.2000 0.1850 0.2000 38,000 +0.01(+5.26%)
Mar 19, 2019 0.2000 0.2000 0.1900 0.1900 155,500 -0.01(-5.00%)
Mar 18, 2019 0.1900 0.2000 0.1900 0.2000 17,500 +0.00(+0.00%)
Mar 15, 2019 0.1950 0.2000 0.1950 0.2000 7,500 +0.01(+5.26%)
Mar 14, 2019 0.2350 0.2350 0.1900 0.1900 466,500 -0.02(-11.63%)
Mar 13, 2019 0.2150 0.2150 0.2150 0.2150 25,000 +0.02(+10.26%)
Mar 12, 2019 0.1950 0.2000 0.1900 0.1950 122,166 +0.00(+0.00%)
Mar 11, 2019 0.1800 0.1950 0.1800 0.1950 135,000 +0.01(+5.41%)
Mar 08, 2019 0.1900 0.1900 0.1650 0.1850 134,500 -0.01(-2.63%)
Mar 07, 2019 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Mar 04, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 01, 2019 0.1900 0.1950 0.1850 0.1900 38,500 +0.00(+0.00%)
Feb 28, 2019 0.1900 0.1900 0.1850 0.1900 32,000 +0.01(+2.70%)
Feb 27, 2019 0.1800 0.1900 0.1800 0.1850 20,500 +0.01(+2.78%)
Feb 26, 2019 0.1850 0.1850 0.1800 0.1800 45,000 -0.01(-2.70%)
Feb 25, 2019 0.1800 0.1850 0.1800 0.1850 27,000 +0.01(+2.78%)
Feb 22, 2019 0.1800 0.1800 0.1800 0.1800 40,000 -0.01(-2.70%)
Feb 21, 2019 0.1850 0.1850 0.1850 0.1850 16,500 +0.01(+2.78%)
Feb 19, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 15, 2019 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Feb 14, 2019 0.1800 0.1950 0.1800 0.1850 30,000 +0.01(+5.71%)
Feb 13, 2019 0.1750 0.1750 0.1750 0.1750 22,000 +0.00(+0.00%)
Feb 12, 2019 0.1750 0.1750 0.1750 0.1750 5,000 -0.01(-2.78%)
Feb 11, 2019 0.1800 0.1800 0.1750 0.1800 31,500 +0.01(+2.86%)
Feb 08, 2019 0.1800 0.1800 0.1750 0.1750 9,500 -0.01(-2.78%)
Feb 06, 2019 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Feb 05, 2019 0.2000 0.2000 0.1950 0.1950 73,600 -0.01(-7.14%)
Feb 04, 2019 0.2000 0.2100 0.2000 0.2100 48,000 +0.01(+5.00%)
Feb 01, 2019 0.2100 0.2100 0.2000 0.2000 100,000 +0.01(+5.26%)
Jan 31, 2019 0.1950 0.2000 0.1900 0.1900 46,500 +0.01(+2.70%)
Jan 30, 2019 0.1700 0.1850 0.1700 0.1850 56,000 +0.01(+5.71%)
Jan 29, 2019 0.1750 0.1750 0.1750 0.1750 11,500 +0.00(+0.00%)
Jan 28, 2019 0.2000 0.2000 0.1750 0.1750 190,200 -0.04(-16.67%)
Jan 25, 2019 0.1800 0.2100 0.1800 0.2100 285,000 +0.03(+16.67%)
Jan 23, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jan 22, 2019 0.1700 0.1700 0.1700 0.1700 29,000 -0.03(-15.00%)
Jan 21, 2019 0.2000 0.2000 0.1700 0.2000 114,500 +0.00(+0.00%)
Jan 18, 2019 0.2050 0.2050 0.2000 0.2000 12,000 -0.03(-13.04%)
Jan 16, 2019 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Jan 15, 2019 0.2200 0.2200 0.2000 0.2000 40,500 -0.02(-9.09%)
Jan 14, 2019 0.2200 0.2200 0.2200 0.2200 13,500 +0.00(+0.00%)
Jan 11, 2019 0.2400 0.2400 0.2200 0.2200 46,000 -0.02(-8.33%)
Jan 10, 2019 0.2400 0.2400 0.2400 0.2400 1,521 +0.00(+0.00%)
Jan 09, 2019 0.2400 0.2400 0.2400 0.2400 25,000 +0.03(+14.29%)
Jan 08, 2019 0.2400 0.2400 0.2100 0.2100 100,000 -0.02(-8.70%)
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.