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

Defense Technologies International Corp (OP: DTII )

0.0390 -0.0005 (-1.27%)
Streaming Delayed Price Updated: 10:21 AM 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 (%)
Oct 31, 2018 1.000 1.000 1.000 6 +0.00(+0.00%)
Oct 30, 2018 0.8098 1.278 0.8000 1.000 9,142 +0.15(+17.69%)
Oct 29, 2018 0.7199 0.8497 0.4000 0.8497 1,901 -0.00(-0.01%)
Oct 26, 2018 0.4001 0.8498 0.4001 0.8498 400 +0.05(+6.22%)
Oct 25, 2018 0.8273 0.8480 0.8000 0.8000 7,605 +0.21(+35.59%)
Oct 24, 2018 0.6499 0.8334 0.5200 0.5900 14,736 -0.11(-15.71%)
Oct 23, 2018 0.8000 0.8499 0.6000 0.7000 24,477 +0.02(+3.34%)
Oct 22, 2018 0.6774 0.6774 0.6774 0.6774 301 +0.15(+27.81%)
Oct 17, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Oct 16, 2018 0.5300 0.5300 0.5300 3 +0.00(+0.00%)
Oct 15, 2018 0.4375 0.5300 0.4375 0.5300 3,980 +0.00(+0.00%)
Oct 12, 2018 0.5300 0.5300 0.5300 0.5300 100 +0.04(+7.51%)
Oct 11, 2018 0.4930 0.4930 0.4930 11 +0.00(+0.00%)
Oct 10, 2018 0.4375 0.4930 0.4375 0.4930 882 -0.04(-6.98%)
Oct 09, 2018 0.5300 0.5300 0.5300 25 +0.00(+0.00%)
Oct 08, 2018 0.5300 0.5300 0.5300 0.5300 201 +0.16(+41.33%)
Oct 05, 2018 0.3720 0.3750 0.3720 0.3750 3,900 +0.00(+0.00%)
Oct 04, 2018 0.3700 0.3750 0.3600 0.3750 11,053 +0.04(+11.51%)
Oct 02, 2018 0.3363 0.3363 0.3363 0 +0.00(+0.00%)
Oct 01, 2018 0.2350 0.3363 0.2350 0.3363 1,350 -0.02(-6.06%)
Sep 28, 2018 0.3700 0.3700 0.3580 0.3580 5,900 -0.01(-3.24%)
Sep 27, 2018 0.3700 0.3700 0.3700 99 +0.00(+0.00%)
Sep 26, 2018 0.3700 0.3700 0.3700 32 +0.00(+0.00%)
Sep 25, 2018 0.3700 0.3700 0.3700 0.3700 2,636 +0.00(+0.00%)
Sep 24, 2018 0.3700 0.3700 0.3400 0.3700 8,104 +0.00(+0.00%)
Sep 21, 2018 0.3700 0.3700 0.3700 0.3700 700 +0.02(+6.47%)
Sep 20, 2018 0.3475 0.3475 0.3475 0.3475 1,705 -0.00(-0.71%)
Sep 19, 2018 0.3600 0.3650 0.2800 0.3500 3,624 -0.02(-5.41%)
Sep 17, 2018 0.3700 0.3700 0.3700 0 +0.12(+48.00%)
Sep 13, 2018 0.2500 0.2500 0.2500 0 -0.12(-32.43%)
Sep 12, 2018 0.2200 0.3700 0.2200 0.3700 8,420 -0.01(-1.33%)
Sep 11, 2018 0.3750 0.3750 0.2600 0.3750 3,310 +0.08(+26.56%)
Sep 07, 2018 0.2963 0.2963 0.2963 0 -0.08(-20.99%)
Sep 06, 2018 0.2963 0.3750 0.2963 0.3750 300 +0.00(+0.00%)
Sep 05, 2018 0.3750 0.3750 0.3750 10 +0.00(+0.00%)
Sep 04, 2018 0.3749 0.3750 0.2500 0.3750 5,374 +0.02(+4.20%)
Aug 31, 2018 0.3599 0.3599 0.3599 0 -0.05(-12.35%)
Aug 30, 2018 0.2450 0.4106 0.2450 0.4106 524 +0.11(+38.44%)
Aug 29, 2018 0.2966 0.2966 0.2500 0.2966 2,044 -0.05(-15.26%)
Aug 28, 2018 0.3500 0.3500 0.3500 0.3500 335 +0.00(+0.00%)
Aug 27, 2018 0.2100 0.3500 0.2100 0.3500 5,440 +0.00(+0.00%)
Aug 24, 2018 0.5300 0.5300 0.2500 0.3500 5,700 +0.05(+16.67%)
Aug 23, 2018 0.3000 0.3000 0.3000 57 +0.00(+0.00%)
Aug 22, 2018 0.4000 0.4000 0.2800 0.3000 26,014 -0.25(-45.45%)
Aug 21, 2018 0.5500 0.5500 0.5500 0.5500 350 +0.00(+0.00%)
Aug 20, 2018 0.5500 0.5500 0.5500 0.5500 650 +0.03(+5.77%)
Aug 17, 2018 0.5200 0.5200 0.5200 0.5200 200 +0.12(+30.00%)
Aug 16, 2018 0.5157 0.5157 0.3600 0.4000 3,089 -0.12(-23.30%)
Aug 15, 2018 0.5215 0.5215 0.5215 0.5215 136 +0.12(+30.37%)
Aug 14, 2018 0.4000 0.4000 0.4000 58 +0.00(+0.00%)
Aug 13, 2018 0.5775 0.5775 0.3950 0.4000 4,148 -0.05(-11.11%)
Aug 10, 2018 0.4500 0.4500 0.4500 0.4500 200 +0.10(+28.57%)
Aug 09, 2018 0.5500 0.5500 0.3500 0.3500 1,336 +0.02(+6.06%)
Aug 07, 2018 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Aug 06, 2018 0.5450 0.5450 0.3200 0.3200 4,298 -0.26(-44.83%)
Aug 03, 2018 0.5800 0.5800 0.5800 2 +0.00(+0.00%)
Aug 02, 2018 0.5000 0.5800 0.3500 0.5800 1,442 +0.07(+13.73%)
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.