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

Defense Technologies International Corp (OP: DTII )

0.0473 +0.0018 (+3.96%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 21, 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 (%)
May 28, 2021 0.0157 0.0157 0.0142 0.0145 1,169,570 +0.00(+2.11%)
May 27, 2021 0.0160 0.0160 0.0142 0.0142 635,865 -0.00(-5.33%)
May 26, 2021 0.0142 0.0155 0.0142 0.0150 798,076 +0.00(+4.17%)
May 25, 2021 0.0145 0.0148 0.0142 0.0144 388,057 +0.00(+0.70%)
May 24, 2021 0.0145 0.0146 0.0143 0.0143 169,189 -0.00(-1.38%)
May 21, 2021 0.0145 0.0155 0.0144 0.0145 895,233 -0.00(-0.68%)
May 20, 2021 0.0150 0.0165 0.0145 0.0146 869,420 -0.00(-8.75%)
May 19, 2021 0.0157 0.0160 0.0144 0.0160 1,413,658 +0.00(+9.59%)
May 18, 2021 0.0146 0.0146 0.0142 0.0146 541,292 +0.00(+0.00%)
May 17, 2021 0.0146 0.0157 0.0145 0.0146 1,035,291 +0.00(+0.69%)
May 14, 2021 0.0142 0.0152 0.0142 0.0145 1,167,699 +0.00(+1.40%)
May 13, 2021 0.0149 0.0151 0.0142 0.0143 957,540 -0.00(-3.38%)
May 12, 2021 0.0152 0.0160 0.0148 0.0148 8,564,595 -0.00(-2.63%)
May 11, 2021 0.0153 0.0160 0.0152 0.0152 2,568,780 -0.00(-2.56%)
May 10, 2021 0.0169 0.0169 0.0152 0.0156 3,193,153 -0.00(-6.59%)
May 07, 2021 0.0195 0.0250 0.0151 0.0167 22,055,816 +0.00(+10.60%)
May 06, 2021 0.0167 0.0167 0.0151 0.0151 1,245,542 -0.00(-1.95%)
May 05, 2021 0.0161 0.0175 0.0154 0.0154 1,699,341 -0.00(-6.67%)
May 04, 2021 0.0155 0.0166 0.0155 0.0165 3,170,879 -0.00(-0.60%)
May 03, 2021 0.0167 0.0177 0.0150 0.0166 2,926,678 +0.00(+7.10%)
Apr 30, 2021 0.0179 0.0189 0.0151 0.0155 3,125,700 -0.00(-7.19%)
Apr 29, 2021 0.0185 0.0185 0.0158 0.0167 4,509,959 -0.00(-9.73%)
Apr 28, 2021 0.0170 0.0198 0.0170 0.0185 5,217,184 +0.00(+6.94%)
Apr 27, 2021 0.0179 0.0180 0.0160 0.0173 4,825,164 -0.00(-3.35%)
Apr 26, 2021 0.0149 0.0179 0.0147 0.0179 3,372,119 +0.00(+20.13%)
Apr 23, 2021 0.0148 0.0170 0.0148 0.0149 2,112,100 -0.00(-3.87%)
Apr 22, 2021 0.0170 0.0171 0.0155 0.0155 2,384,369 -0.00(-1.90%)
Apr 21, 2021 0.0155 0.0179 0.0140 0.0158 6,576,465 -0.00(-7.06%)
Apr 20, 2021 0.0168 0.0178 0.0155 0.0170 1,690,865 +0.00(+6.25%)
Apr 19, 2021 0.0151 0.0169 0.0151 0.0160 1,820,728 +0.00(+5.96%)
Apr 16, 2021 0.0150 0.0159 0.0150 0.0151 295,600 -0.00(-7.93%)
Apr 15, 2021 0.0165 0.0165 0.0155 0.0164 733,892 +0.00(+2.50%)
Apr 14, 2021 0.0175 0.0175 0.0157 0.0160 390,675 -0.00(-6.98%)
Apr 13, 2021 0.0200 0.0210 0.0155 0.0172 1,042,937 -0.00(-4.44%)
Apr 12, 2021 0.0175 0.0205 0.0161 0.0180 1,662,118 +0.00(+8.43%)
Apr 09, 2021 0.0173 0.0175 0.0165 0.0166 153,800 +0.00(+0.61%)
Apr 08, 2021 0.0200 0.0200 0.0160 0.0165 1,058,389 -0.00(-6.25%)
Apr 07, 2021 0.0170 0.0202 0.0160 0.0176 2,869,144 +0.00(+15.79%)
Apr 06, 2021 0.0190 0.0190 0.0150 0.0152 2,220,671 -0.00(-14.61%)
Apr 05, 2021 0.0175 0.0178 0.0172 0.0178 615,842 +0.00(+3.49%)
Apr 01, 2021 0.0178 0.0178 0.0160 0.0172 504,800 -0.00(-3.37%)
Mar 31, 2021 0.0151 0.0180 0.0150 0.0178 1,302,166 +0.00(+22.76%)
Mar 30, 2021 0.0175 0.0188 0.0145 0.0145 1,165,936 -0.00(-9.37%)
Mar 29, 2021 0.0198 0.0198 0.0154 0.0160 280,775 +0.00(+0.63%)
Mar 26, 2021 0.0175 0.0190 0.0153 0.0159 353,600 -0.00(-6.47%)
Mar 25, 2021 0.0159 0.0170 0.0150 0.0170 1,048,182 +0.00(+0.00%)
Mar 24, 2021 0.0185 0.0190 0.0160 0.0170 4,812,817 -0.00(-5.56%)
Mar 23, 2021 0.0182 0.0210 0.0160 0.0180 1,901,582 -0.00(-11.33%)
Mar 22, 2021 0.0217 0.0221 0.0186 0.0203 1,124,065 +0.00(+1.50%)
Mar 19, 2021 0.0195 0.0218 0.0180 0.0200 1,584,400 +0.00(+2.56%)
Mar 18, 2021 0.0255 0.0255 0.0195 0.0195 3,179,804 -0.00(-12.16%)
Mar 17, 2021 0.0225 0.0255 0.0213 0.0222 1,799,527 -0.00(-3.48%)
Mar 16, 2021 0.0250 0.0250 0.0220 0.0230 960,559 -0.00(-4.17%)
Mar 15, 2021 0.0251 0.0251 0.0220 0.0240 1,172,545 +0.00(+0.42%)
Mar 12, 2021 0.0220 0.0240 0.0200 0.0239 897,500 -0.00(-0.42%)
Mar 11, 2021 0.0190 0.0250 0.0190 0.0240 3,242,481 +0.00(+14.83%)
Mar 10, 2021 0.0212 0.0220 0.0200 0.0209 423,872 +0.00(+2.96%)
Mar 09, 2021 0.0201 0.0239 0.0190 0.0203 1,195,993 -0.00(-7.31%)
Mar 08, 2021 0.0200 0.0230 0.0150 0.0219 3,012,631 -0.00(-4.78%)
Mar 05, 2021 0.0239 0.0240 0.0185 0.0230 1,769,500 +0.00(+9.52%)
Mar 04, 2021 0.0308 0.0308 0.0200 0.0210 4,723,186 -0.00(-10.64%)
Mar 03, 2021 0.0290 0.0310 0.0233 0.0235 2,363,541 -0.01(-18.40%)
Mar 02, 2021 0.0311 0.0380 0.0262 0.0288 1,397,482 -0.00(-7.10%)
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.