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 31, 2021 0.4000 0.4150 0.3900 0.4050 188,120 +0.01(+1.25%)
Mar 30, 2021 0.4250 0.4300 0.3950 0.4000 224,143 -0.02(-4.76%)
Mar 29, 2021 0.4350 0.4500 0.4200 0.4200 115,731 -0.02(-4.55%)
Mar 26, 2021 0.4400 0.4650 0.4400 0.4400 84,325 +0.00(+0.00%)
Mar 25, 2021 0.4300 0.4700 0.4300 0.4400 186,221 -0.01(-2.22%)
Mar 24, 2021 0.5000 0.5000 0.4500 0.4500 167,923 -0.04(-9.09%)
Mar 23, 2021 0.5300 0.5500 0.4700 0.4950 330,579 -0.01(-1.00%)
Mar 22, 2021 0.4600 0.5100 0.4500 0.5000 511,383 +0.08(+19.05%)
Mar 19, 2021 0.4200 0.4500 0.4200 0.4200 255,542 -0.03(-6.67%)
Mar 18, 2021 0.4850 0.4850 0.4500 0.4500 162,744 -0.03(-7.22%)
Mar 17, 2021 0.4750 0.4950 0.4700 0.4850 537,435 +0.02(+5.43%)
Mar 16, 2021 0.4500 0.4750 0.4500 0.4600 156,343 +0.00(+0.00%)
Mar 15, 2021 0.4750 0.4750 0.3950 0.4600 595,114 -0.01(-2.13%)
Mar 12, 2021 0.4700 0.4800 0.4600 0.4700 97,576 +0.01(+2.17%)
Mar 11, 2021 0.4500 0.4700 0.4400 0.4600 99,216 +0.01(+2.22%)
Mar 10, 2021 0.4800 0.4850 0.4500 0.4500 362,377 -0.01(-2.17%)
Mar 09, 2021 0.4300 0.4700 0.4100 0.4600 320,925 +0.05(+12.20%)
Mar 08, 2021 0.4250 0.4250 0.3800 0.4100 372,092 -0.01(-2.38%)
Mar 05, 2021 0.4350 0.4500 0.3600 0.4200 627,150 -0.02(-3.45%)
Mar 04, 2021 0.5200 0.5200 0.4150 0.4350 403,817 -0.09(-16.35%)
Mar 03, 2021 0.5100 0.5200 0.4950 0.5200 229,714 +0.03(+5.05%)
Mar 02, 2021 0.4850 0.5300 0.4850 0.4950 402,928 +0.01(+2.06%)
Mar 01, 2021 0.5600 0.5600 0.4800 0.4850 454,121 -0.05(-8.49%)
Feb 26, 2021 0.5700 0.5800 0.5300 0.5300 589,701 -0.06(-10.17%)
Feb 25, 2021 0.6200 0.6300 0.5600 0.5900 431,923 -0.04(-6.35%)
Feb 24, 2021 0.6000 0.6300 0.5700 0.6300 687,932 +0.03(+5.00%)
Feb 23, 2021 0.6300 0.6300 0.5400 0.6000 767,458 -0.03(-4.76%)
Feb 22, 2021 0.6400 0.7000 0.6300 0.6300 1,089,053 -0.01(-1.56%)
Feb 19, 2021 0.6000 0.6500 0.5900 0.6400 1,108,615 +0.05(+8.47%)
Feb 18, 2021 0.6300 0.6400 0.5700 0.5900 1,118,620 -0.05(-7.81%)
Feb 17, 2021 0.7200 0.7200 0.6300 0.6400 770,758 -0.08(-11.11%)
Feb 16, 2021 0.5900 0.7500 0.5900 0.7200 1,495,509 +0.13(+22.03%)
Feb 12, 2021 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Feb 11, 2021 0.4700 0.5800 0.4700 0.5800 1,727,251 +0.13(+30.34%)
Feb 10, 2021 0.4200 0.4600 0.4200 0.4450 788,752 +0.04(+9.88%)
Feb 09, 2021 0.4300 0.4400 0.4000 0.4050 322,988 -0.00(-1.22%)
Feb 08, 2021 0.3700 0.4100 0.3700 0.4100 517,490 +0.05(+13.89%)
Feb 05, 2021 0.3600 0.3750 0.3500 0.3600 361,931 +0.01(+1.41%)
Feb 04, 2021 0.3800 0.3850 0.3500 0.3550 384,771 -0.03(-6.58%)
Feb 03, 2021 0.4050 0.4100 0.3700 0.3800 416,792 -0.02(-5.00%)
Feb 02, 2021 0.4300 0.4400 0.4000 0.4000 153,865 -0.01(-2.44%)
Feb 01, 2021 0.3750 0.4350 0.3750 0.4100 413,258 +0.03(+7.89%)
Jan 29, 2021 0.4050 0.4050 0.3800 0.3800 162,022 -0.03(-6.17%)
Jan 28, 2021 0.3900 0.4150 0.3900 0.4050 338,775 -0.00(-1.22%)
Jan 27, 2021 0.4250 0.4300 0.3750 0.4100 660,116 -0.03(-6.82%)
Jan 26, 2021 0.4600 0.4850 0.4350 0.4400 659,539 -0.01(-1.12%)
Jan 25, 2021 0.4300 0.4550 0.4100 0.4450 928,106 +0.03(+7.23%)
Jan 22, 2021 0.3950 0.4150 0.3900 0.4150 891,950 +0.02(+5.06%)
Jan 21, 2021 0.3900 0.4000 0.3850 0.3950 553,000 +0.01(+1.28%)
Jan 20, 2021 0.3750 0.3900 0.3700 0.3900 736,688 +0.03(+8.33%)
Jan 19, 2021 0.3800 0.3800 0.3500 0.3600 428,123 -0.01(-2.70%)
Jan 18, 2021 0.3800 0.3800 0.3600 0.3700 374,808 -0.01(-2.63%)
Jan 15, 2021 0.3100 0.4000 0.3100 0.3800 1,068,936 +0.05(+16.92%)
Jan 14, 2021 0.3400 0.3450 0.3150 0.3250 256,895 -0.01(-2.99%)
Jan 13, 2021 0.3450 0.3450 0.3250 0.3350 108,000 -0.01(-1.47%)
Jan 12, 2021 0.3750 0.3750 0.3200 0.3400 338,117 -0.03(-9.33%)
Jan 11, 2021 0.3700 0.3800 0.3300 0.3750 694,357 +0.02(+4.17%)
Jan 08, 2021 0.3800 0.3900 0.3200 0.3600 1,471,937 +0.00(+0.00%)
Jan 07, 2021 0.3000 0.3800 0.3000 0.3600 1,830,852 +0.08(+26.32%)
Jan 06, 2021 0.2750 0.3000 0.2700 0.2850 408,940 +0.01(+5.56%)
Jan 05, 2021 0.2700 0.2750 0.2600 0.2700 193,424 +0.02(+5.88%)
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.