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

Defense Metals Corp (OP: DFMTF )

0.1575 -0.0052 (-3.20%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 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 (%)
Mar 31, 2021 0.3336 0.3336 0.3150 0.3231 119,260 +0.01(+2.34%)
Mar 30, 2021 0.3317 0.3473 0.3111 0.3157 116,050 -0.02(-5.17%)
Mar 29, 2021 0.3616 0.3633 0.3302 0.3329 84,344 -0.02(-6.41%)
Mar 26, 2021 0.3496 0.3745 0.3385 0.3557 114,100 +0.01(+3.16%)
Mar 25, 2021 0.3501 0.3745 0.3359 0.3448 115,285 -0.02(-4.70%)
Mar 24, 2021 0.4172 0.4172 0.3571 0.3618 125,751 -0.04(-9.03%)
Mar 23, 2021 0.4234 0.4400 0.3800 0.3977 407,704 -0.00(-0.58%)
Mar 22, 2021 0.3481 0.4000 0.3481 0.4000 192,739 +0.05(+14.61%)
Mar 19, 2021 0.3443 0.3623 0.3156 0.3490 353,500 -0.01(-3.06%)
Mar 18, 2021 0.3917 0.4030 0.3570 0.3600 165,824 -0.04(-8.88%)
Mar 17, 2021 0.3800 0.3954 0.3700 0.3951 323,859 +0.02(+6.61%)
Mar 16, 2021 0.3700 0.3763 0.3600 0.3706 97,258 +0.00(+0.16%)
Mar 15, 2021 0.3700 0.3826 0.3106 0.3700 1,046,764 +0.00(+0.00%)
Mar 12, 2021 0.3788 0.3948 0.3700 0.3700 134,300 +0.00(+0.00%)
Mar 11, 2021 0.3550 0.3836 0.3375 0.3700 144,944 +0.02(+4.23%)
Mar 10, 2021 0.3839 0.4004 0.3500 0.3550 232,002 -0.01(-2.01%)
Mar 09, 2021 0.3448 0.3729 0.3100 0.3623 225,736 +0.04(+13.22%)
Mar 08, 2021 0.3299 0.3499 0.3092 0.3200 347,080 -0.01(-2.14%)
Mar 05, 2021 0.3401 0.3600 0.2894 0.3270 415,500 -0.02(-6.57%)
Mar 04, 2021 0.3700 0.4065 0.3300 0.3500 528,007 -0.04(-10.30%)
Mar 03, 2021 0.3905 0.4129 0.3900 0.3902 240,340 -0.00(-0.08%)
Mar 02, 2021 0.4010 0.4217 0.3883 0.3905 158,161 +0.01(+1.88%)
Mar 01, 2021 0.4218 0.4619 0.3769 0.3833 622,874 -0.03(-6.17%)
Feb 26, 2021 0.4600 0.4673 0.4085 0.4085 621,200 -0.06(-12.88%)
Feb 25, 2021 0.5104 0.5625 0.4500 0.4689 609,528 -0.03(-6.11%)
Feb 24, 2021 0.4899 0.5088 0.4564 0.4994 399,379 +0.01(+2.97%)
Feb 23, 2021 0.5000 0.5197 0.4247 0.4850 835,382 -0.02(-3.00%)
Feb 22, 2021 0.5068 0.5587 0.5000 0.5000 1,064,855 -0.01(-1.63%)
Feb 19, 2021 0.4650 0.5150 0.4650 0.5083 655,700 +0.05(+10.02%)
Feb 18, 2021 0.5162 0.5162 0.4500 0.4620 632,531 -0.05(-9.96%)
Feb 17, 2021 0.5681 0.5855 0.4958 0.5131 759,833 -0.06(-9.68%)
Feb 16, 2021 0.4700 0.5949 0.4550 0.5681 1,570,475 +0.11(+23.29%)
Feb 12, 2021 0.4665 0.5039 0.4139 0.4608 786,500 +0.01(+1.45%)
Feb 11, 2021 0.3799 0.4578 0.3743 0.4542 830,342 +0.10(+26.55%)
Feb 10, 2021 0.3300 0.3630 0.3252 0.3589 376,440 +0.04(+10.84%)
Feb 09, 2021 0.3400 0.3500 0.3123 0.3238 340,462 +0.00(+0.56%)
Feb 08, 2021 0.3000 0.3241 0.2860 0.3220 297,799 +0.04(+12.51%)
Feb 05, 2021 0.2853 0.2937 0.2800 0.2862 102,500 +0.01(+4.07%)
Feb 04, 2021 0.3090 0.3090 0.2750 0.2750 301,896 -0.02(-7.09%)
Feb 03, 2021 0.3100 0.3300 0.2900 0.2960 211,229 -0.01(-4.11%)
Feb 02, 2021 0.3400 0.3400 0.3087 0.3087 64,091 -0.02(-6.45%)
Feb 01, 2021 0.3099 0.3431 0.2950 0.3300 171,187 +0.02(+7.67%)
Jan 29, 2021 0.3210 0.3225 0.2961 0.3065 407,400 -0.02(-5.61%)
Jan 28, 2021 0.3239 0.3254 0.3008 0.3247 342,777 +0.00(+1.47%)
Jan 27, 2021 0.3385 0.3405 0.2940 0.3200 405,073 -0.03(-9.22%)
Jan 26, 2021 0.3632 0.3867 0.3450 0.3525 344,192 +0.00(+1.38%)
Jan 25, 2021 0.3581 0.3618 0.3200 0.3477 484,287 +0.02(+5.97%)
Jan 22, 2021 0.3150 0.3281 0.3064 0.3281 131,200 +0.02(+5.57%)
Jan 21, 2021 0.3133 0.3181 0.3029 0.3108 226,810 +0.01(+2.41%)
Jan 20, 2021 0.3000 0.3100 0.2940 0.3035 171,968 +0.02(+5.68%)
Jan 19, 2021 0.2900 0.3064 0.2727 0.2872 182,829 -0.01(-4.46%)
Jan 15, 2021 0.2417 0.3231 0.2406 0.3006 159,900 +0.04(+15.62%)
Jan 14, 2021 0.2660 0.2835 0.2481 0.2600 232,601 -0.01(-2.62%)
Jan 13, 2021 0.2700 0.2756 0.2567 0.2670 222,497 -0.00(-0.11%)
Jan 12, 2021 0.2800 0.2945 0.2476 0.2673 222,935 -0.01(-3.88%)
Jan 11, 2021 0.2846 0.2937 0.2567 0.2781 227,768 -0.01(-2.39%)
Jan 08, 2021 0.2978 0.3088 0.2550 0.2849 641,600 -0.01(-2.50%)
Jan 07, 2021 0.2258 0.2949 0.2220 0.2922 1,517,235 +0.07(+30.04%)
Jan 06, 2021 0.1962 0.2382 0.1962 0.2247 401,447 +0.02(+7.46%)
Jan 05, 2021 0.2124 0.2155 0.2036 0.2091 79,450 +0.00(+1.55%)
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.