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 (%)
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%)
Jun 01, 2020 0.2000 0.2100 0.1950 0.2000 187,999 +0.00(+0.00%)
May 29, 2020 0.2000 0.2100 0.1800 0.2000 253,526 +0.01(+5.26%)
May 28, 2020 0.2100 0.2100 0.1900 0.1900 172,425 -0.01(-5.00%)
May 27, 2020 0.2200 0.2200 0.2000 0.2000 175,450 -0.02(-9.09%)
May 26, 2020 0.2200 0.2300 0.2200 0.2200 191,250 +0.01(+4.76%)
May 25, 2020 0.2250 0.2250 0.2100 0.2100 49,499 -0.02(-6.67%)
May 22, 2020 0.2050 0.2500 0.2050 0.2250 374,719 +0.02(+7.14%)
May 21, 2020 0.2100 0.2100 0.1950 0.2100 144,600 +0.00(+0.00%)
May 20, 2020 0.2100 0.2100 0.2000 0.2100 197,199 +0.01(+2.44%)
May 19, 2020 0.1900 0.2100 0.1900 0.2050 829,845 +0.03(+20.59%)
May 15, 2020 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
May 14, 2020 0.1950 0.1950 0.1800 0.1850 303,941 -0.01(-2.63%)
May 13, 2020 0.1900 0.1900 0.1850 0.1900 157,609 +0.00(+0.00%)
May 12, 2020 0.2000 0.2000 0.1800 0.1900 310,770 -0.01(-5.00%)
May 11, 2020 0.2150 0.2250 0.1800 0.2000 1,349,554 +0.03(+14.29%)
May 08, 2020 0.1550 0.1750 0.1500 0.1750 404,500 +0.01(+9.37%)
May 07, 2020 0.1500 0.1600 0.1400 0.1600 243,900 +0.01(+6.67%)
May 06, 2020 0.1550 0.1600 0.1500 0.1500 115,300 -0.01(-3.23%)
May 05, 2020 0.1500 0.1550 0.1450 0.1550 50,886 -0.01(-3.13%)
May 04, 2020 0.1400 0.1650 0.1350 0.1600 183,500 +0.01(+6.67%)
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.