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

(TSV: DEFN )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 29, 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 (%)
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%)
Jul 02, 2020 0.1550 0.1550 0.1350 0.1450 264,669 -0.01(-6.45%)
Jun 30, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jun 29, 2020 0.1550 0.1600 0.1450 0.1600 134,557 +0.00(+0.00%)
Jun 26, 2020 0.1600 0.1650 0.1600 0.1600 86,325 -0.01(-3.03%)
Jun 25, 2020 0.1650 0.1650 0.1550 0.1650 291,300 +0.00(+0.00%)
Jun 24, 2020 0.1800 0.1800 0.1650 0.1650 69,800 -0.01(-5.71%)
Jun 23, 2020 0.1900 0.2000 0.1750 0.1750 189,000 -0.02(-7.89%)
Jun 22, 2020 0.1800 0.1900 0.1800 0.1900 14,500 +0.00(+0.00%)
Jun 19, 2020 0.1950 0.1950 0.1850 0.1900 24,795 -0.01(-2.56%)
Jun 18, 2020 0.1950 0.1950 0.1950 0.1950 8,900 +0.01(+2.63%)
Jun 17, 2020 0.1800 0.1900 0.1800 0.1900 90,641 +0.01(+5.56%)
Jun 16, 2020 0.1800 0.1800 0.1750 0.1800 57,459 +0.01(+5.88%)
Jun 15, 2020 0.1800 0.1800 0.1700 0.1700 89,500 -0.01(-5.56%)
Jun 12, 2020 0.1800 0.1850 0.1750 0.1800 31,344 +0.00(+0.00%)
Jun 11, 2020 0.2000 0.2050 0.1800 0.1800 82,650 -0.02(-7.69%)
Jun 10, 2020 0.1900 0.1950 0.1900 0.1950 20,500 +0.00(+0.00%)
Jun 09, 2020 0.1900 0.1950 0.1850 0.1950 91,852 +0.00(+0.00%)
Jun 08, 2020 0.1850 0.1950 0.1850 0.1950 32,500 -0.01(-2.50%)
Jun 05, 2020 0.2000 0.2000 0.1950 0.2000 47,800 -0.00(-2.44%)
Jun 04, 2020 0.1900 0.2050 0.1850 0.2050 59,500 +0.01(+7.89%)
Jun 03, 2020 0.1950 0.1950 0.1900 0.1900 61,940 -0.01(-5.00%)
Jun 02, 2020 0.2100 0.2100 0.2000 0.2000 37,575 +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.