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

(TSV: DEFN )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Dec 31, 2019 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Dec 30, 2019 0.1800 0.1800 0.1750 0.1800 179,000 +0.01(+2.86%)
Dec 27, 2019 0.1550 0.1800 0.1550 0.1750 287,618 +0.02(+12.90%)
Dec 24, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 23, 2019 0.1500 0.1500 0.1450 0.1500 175,310 +0.01(+3.45%)
Dec 20, 2019 0.1350 0.1450 0.1350 0.1450 251,000 +0.01(+7.41%)
Dec 19, 2019 0.1350 0.1350 0.1300 0.1350 221,500 +0.00(+0.00%)
Dec 18, 2019 0.1350 0.1350 0.1250 0.1350 204,100 +0.00(+0.00%)
Dec 17, 2019 0.1300 0.1400 0.1300 0.1350 327,250 +0.01(+3.85%)
Dec 16, 2019 0.1300 0.1500 0.1200 0.1300 545,008 -0.01(-10.34%)
Dec 13, 2019 0.1150 0.1600 0.1150 0.1450 1,560,650 +0.04(+45.00%)
Dec 12, 2019 0.1050 0.1150 0.0950 0.1000 215,640 -0.01(-13.04%)
Dec 11, 2019 0.0950 0.1200 0.0950 0.1150 222,500 +0.02(+21.05%)
Dec 10, 2019 0.1000 0.1000 0.0950 0.0950 34,000 -0.01(-5.00%)
Dec 09, 2019 0.1050 0.1100 0.1000 0.1000 50,056 -0.00(-4.76%)
Dec 06, 2019 0.1050 0.1050 0.1050 0.1050 54,000 +0.00(+0.00%)
Dec 05, 2019 0.1100 0.1100 0.1050 0.1050 68,500 -0.01(-4.55%)
Dec 04, 2019 0.1250 0.1250 0.1000 0.1100 185,000 -0.01(-8.33%)
Dec 03, 2019 0.1200 0.1250 0.1150 0.1200 71,500 +0.00(+0.00%)
Dec 02, 2019 0.1200 0.1250 0.1200 0.1200 73,520 +0.00(+0.00%)
Nov 29, 2019 0.1100 0.1200 0.1100 0.1200 72,000 +0.02(+20.00%)
Nov 28, 2019 0.1200 0.1200 0.1000 0.1000 127,500 -0.02(-16.67%)
Nov 27, 2019 0.1250 0.1300 0.1200 0.1200 31,500 +0.00(+0.00%)
Nov 26, 2019 0.1250 0.1350 0.1150 0.1200 323,550 -0.01(-7.69%)
Nov 25, 2019 0.1350 0.1350 0.1250 0.1300 71,500 -0.01(-7.14%)
Nov 22, 2019 0.1500 0.1500 0.1400 0.1400 15,000 -0.00(-3.45%)
Nov 21, 2019 0.1500 0.1500 0.1350 0.1450 152,000 +0.00(+3.57%)
Nov 20, 2019 0.1500 0.1550 0.1400 0.1400 214,950 -0.01(-6.67%)
Nov 19, 2019 0.1400 0.1500 0.1350 0.1500 76,000 +0.01(+7.14%)
Nov 15, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 14, 2019 0.1500 0.1500 0.1400 0.1400 138,500 -0.01(-6.67%)
Nov 13, 2019 0.1500 0.1500 0.1450 0.1500 90,000 +0.00(+0.00%)
Nov 12, 2019 0.1450 0.1500 0.1450 0.1500 298,500 +0.01(+7.14%)
Nov 11, 2019 0.1450 0.1500 0.1400 0.1400 64,500 +0.00(+0.00%)
Nov 08, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
Nov 07, 2019 0.1400 0.1500 0.1300 0.1350 364,987 -0.01(-3.57%)
Nov 06, 2019 0.1250 0.1600 0.1200 0.1400 704,000 +0.03(+27.27%)
Nov 05, 2019 0.1100 0.1100 0.1100 0.1100 30,000 +0.01(+4.76%)
Nov 04, 2019 0.1050 0.1250 0.1050 0.1050 71,500 +0.00(+5.00%)
Nov 01, 2019 0.1100 0.1100 0.0950 0.1000 266,000 -0.00(-4.76%)
Oct 31, 2019 0.1050 0.1150 0.1000 0.1050 469,500 +0.00(+5.00%)
Oct 30, 2019 0.0850 0.1050 0.0850 0.1000 217,000 +0.03(+33.33%)
Oct 29, 2019 0.0700 0.0750 0.0700 0.0750 153,500 +0.00(+7.14%)
Oct 28, 2019 0.0800 0.0800 0.0600 0.0700 330,999 -0.01(-17.65%)
Oct 25, 2019 0.0900 0.0900 0.0850 0.0850 28,000 -0.00(-5.56%)
Oct 24, 2019 0.0950 0.0950 0.0850 0.0900 236,550 +0.00(+5.88%)
Oct 23, 2019 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
Oct 22, 2019 0.0800 0.0850 0.0800 0.0850 65,500 +0.01(+6.25%)
Oct 21, 2019 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
Oct 18, 2019 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
Oct 17, 2019 0.0900 0.0900 0.0800 0.0850 219,500 -0.01(-10.53%)
Oct 15, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 11, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 10, 2019 0.1000 0.1050 0.0950 0.1000 162,000 +0.00(+0.00%)
Oct 08, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 07, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Oct 03, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 02, 2019 0.0900 0.0950 0.0900 0.0900 62,000 +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.