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

Defense Technologies International Corp (OP: DTII )

0.0467 UNCHANGED
Streaming Delayed Price Updated: 10:54 AM EDT, May 31, 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 (%)
Apr 30, 2019 0.1800 0.1800 0.1800 4 +0.00(+0.00%)
Apr 29, 2019 0.1800 0.1800 0.1800 21 +0.00(+0.00%)
Apr 26, 2019 0.1800 0.1800 0.1800 0.1800 3,300 +0.03(+20.00%)
Apr 25, 2019 0.1500 0.1500 0.1500 0.1500 2,030 +0.00(+0.00%)
Apr 24, 2019 0.1500 0.1500 0.1500 0.1500 10,340 -0.15(-50.00%)
Apr 23, 2019 0.3000 0.3000 0.3000 0.3000 2,180 +0.10(+50.00%)
Apr 16, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 15, 2019 0.2000 0.2000 0.2000 0.2000 311 -0.01(-5.88%)
Apr 10, 2019 0.2125 0.2125 0.2125 0 -0.01(-3.41%)
Apr 09, 2019 0.2340 0.2340 0.2200 0.2200 7,838 -0.03(-11.96%)
Apr 05, 2019 0.2499 0.2499 0.2499 0 +0.00(+0.00%)
Apr 04, 2019 0.1050 0.2499 0.1050 0.2499 1,752 -0.03(-9.46%)
Apr 03, 2019 0.1240 0.2760 0.1240 0.2760 1,680 +0.10(+53.33%)
Apr 01, 2019 0.1800 0.1800 0.1800 0 -0.03(-16.04%)
Mar 29, 2019 0.2239 0.2239 0.2144 0.2144 500 -0.02(-6.74%)
Mar 28, 2019 0.2284 0.2419 0.1500 0.2299 3,091 +0.03(+14.95%)
Mar 27, 2019 0.2000 0.2000 0.2000 0.2000 2,000 +0.07(+53.02%)
Mar 25, 2019 0.1307 0.1307 0.1307 0 -0.15(-54.12%)
Mar 22, 2019 0.2500 0.3000 0.0560 0.2849 16,400 +0.26(+1317.41%)
Mar 21, 2019 0.1600 0.3498 0.0201 0.0201 20,450 -0.23(-91.96%)
Mar 20, 2019 0.2500 0.2500 0.2500 0.2500 2,501 +0.00(+0.00%)
Mar 19, 2019 0.2000 0.2500 0.2000 0.2500 10,500 -0.11(-30.67%)
Mar 15, 2019 0.3606 0.3606 0.3606 0 -0.06(-13.38%)
Mar 14, 2019 0.4163 0.4163 0.4163 1 +0.00(+0.00%)
Mar 12, 2019 0.4163 0.4163 0.4163 0 +0.17(+66.52%)
Mar 11, 2019 0.2500 0.2500 0.1500 0.2500 10,538 -0.04(-13.79%)
Mar 08, 2019 0.2900 0.2900 0.2450 0.2900 15,600 +0.00(+0.00%)
Mar 07, 2019 0.2900 0.2900 0.2900 0.2900 1,403 +0.00(+0.00%)
Mar 06, 2019 0.2900 0.2900 0.2900 0.2900 1,614 +0.03(+13.73%)
Mar 05, 2019 0.2550 0.2550 0.2550 0.2550 200 +0.00(+0.00%)
Mar 04, 2019 0.2550 0.2550 0.2550 0.2550 1,000 -0.03(-12.07%)
Mar 01, 2019 0.2900 0.2900 0.1570 0.2900 5,600 +0.02(+7.41%)
Feb 28, 2019 0.5500 0.5500 0.2400 0.2700 60,113 +0.05(+22.73%)
Feb 27, 2019 0.2500 0.2500 0.2200 0.2200 8,844 +0.02(+10.00%)
Feb 26, 2019 0.2250 0.2500 0.2000 0.2000 2,300 -0.10(-33.33%)
Feb 25, 2019 0.3000 0.3000 0.3000 0.3000 2,024 +0.05(+20.00%)
Feb 22, 2019 0.2500 0.2500 0.2500 0.2500 53,900 -0.03(-9.09%)
Feb 21, 2019 0.2750 0.2750 0.2750 0.2750 1,000 +0.03(+10.00%)
Feb 20, 2019 0.2500 0.2500 0.2500 0.2500 45,397 -0.15(-37.50%)
Feb 19, 2019 0.4000 0.4000 0.4000 0.4000 1,818 +0.00(+0.00%)
Feb 14, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 13, 2019 0.0550 0.4000 0.0550 0.4000 2,325 +0.00(+0.00%)
Feb 12, 2019 0.4000 0.4000 0.4000 9 +0.00(+0.00%)
Feb 11, 2019 0.4000 0.4000 0.4000 0.4000 1,112 -0.10(-20.00%)
Feb 08, 2019 0.5000 0.5000 0.5000 0.5000 4,000 +0.01(+2.56%)
Feb 06, 2019 0.4875 0.4875 0.4875 0 +0.24(+95.00%)
Feb 05, 2019 0.3000 0.3000 0.2500 0.2500 9,200 +0.00(+0.00%)
Feb 04, 2019 0.4500 0.4500 0.1500 0.2500 44,796 -0.20(-44.44%)
Feb 01, 2019 0.4500 0.4500 0.4500 48 +0.00(+0.00%)
Jan 31, 2019 0.4500 0.4500 0.3000 0.4500 12,344 +0.00(+0.00%)
Jan 30, 2019 0.4500 0.4500 0.4500 20 +0.00(+0.00%)
Jan 29, 2019 0.5800 0.5800 0.2000 0.4500 1,877 +0.12(+36.36%)
Jan 28, 2019 0.3500 0.3500 0.3125 0.3300 8,439 +0.02(+5.60%)
Jan 25, 2019 0.2400 0.3900 0.2000 0.3125 5,500 +0.06(+25.00%)
Jan 24, 2019 0.3601 0.3601 0.2500 0.2500 6,000 -0.15(-37.50%)
Jan 23, 2019 0.3960 0.4000 0.3960 0.4000 1,817 +0.01(+2.56%)
Jan 22, 2019 0.4000 0.4000 0.3900 0.3900 3,792 +0.02(+5.38%)
Jan 18, 2019 0.3701 0.3701 0.3701 0.3701 2,500 -0.02(-5.10%)
Jan 17, 2019 0.4751 0.4751 0.3601 0.3900 8,585 -0.21(-35.00%)
Jan 16, 2019 0.3501 0.6000 0.3501 0.6000 1,607 +0.20(+50.00%)
Jan 15, 2019 0.4000 0.4000 0.4000 0.4000 657 -0.14(-25.58%)
Jan 14, 2019 0.5375 0.5375 0.5375 0.5375 500 -0.06(-10.42%)
Jan 11, 2019 0.3501 0.6000 0.3501 0.6000 200 +0.00(+0.00%)
Jan 10, 2019 0.6000 0.6000 0.6000 1 +0.00(+0.00%)
Jan 09, 2019 0.6000 0.6000 0.6000 0.6000 100 +0.15(+33.33%)
Jan 08, 2019 0.4500 0.4500 0.4500 14 +0.00(+0.00%)
Jan 07, 2019 0.5375 0.5375 0.4500 0.4500 1,094 -0.14(-23.40%)
Jan 04, 2019 0.5875 0.5875 0.5875 0.5875 100 +0.17(+42.39%)
Jan 03, 2019 0.4126 0.4126 0.4126 4 +0.00(+0.00%)
Jan 02, 2019 0.4126 0.4126 0.4126 6 +0.00(+0.00%)
Dec 31, 2018 0.6000 0.6000 0.4126 0.4126 1,600 -0.12(-23.24%)
Dec 28, 2018 0.5375 0.5375 0.5375 30 +0.00(+0.00%)
Dec 27, 2018 0.5375 0.5375 0.5375 24 +0.00(+0.00%)
Dec 24, 2018 0.5375 0.5375 0.5375 0 +0.00(+0.00%)
Dec 18, 2018 0.5375 0.5375 0.5375 0 +0.00(+0.00%)
Dec 17, 2018 0.5375 0.5375 0.5375 0.5375 508 +0.00(+0.00%)
Dec 13, 2018 0.5375 0.5375 0.5375 0 +0.00(+0.00%)
Dec 11, 2018 0.5375 0.5375 0.5375 0 -0.06(-10.42%)
Dec 07, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 04, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 03, 2018 0.5375 0.6000 0.5375 0.6000 700 +0.00(+0.00%)
Nov 30, 2018 0.6100 0.6100 0.6000 0.6000 1,200 -0.15(-20.00%)
Nov 28, 2018 0.7500 0.7500 0.7500 0 -0.10(-11.75%)
Nov 26, 2018 0.8499 0.8499 0.8499 0 +0.10(+13.32%)
Nov 20, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 19, 2018 0.8249 0.8249 0.7500 0.7500 1,160 -0.03(-3.23%)
Nov 16, 2018 0.7750 0.7750 0.7750 0.7750 700 +0.03(+3.33%)
Nov 14, 2018 0.7500 0.7500 0.7500 0 -0.10(-11.75%)
Nov 13, 2018 0.8499 0.8499 0.8499 0.8499 100 +0.03(+3.03%)
Nov 12, 2018 0.8249 0.8249 0.8249 0.8249 554 -0.03(-2.94%)
Nov 09, 2018 0.8499 0.8499 0.8499 0.8499 1,000 +0.02(+2.40%)
Nov 08, 2018 0.8300 0.8300 0.8300 39 +0.00(+0.00%)
Nov 06, 2018 0.8300 0.8300 0.8300 0 -0.02(-2.33%)
Nov 01, 2018 0.8498 0.8498 0.8498 0.8498 214 -0.15(-15.02%)
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%)
Aug 01, 2018 0.5100 0.5100 0.5100 0.5100 469 +0.02(+4.08%)
Jul 31, 2018 0.3900 0.5000 0.3900 0.4900 1,274 +0.09(+22.50%)
Jul 30, 2018 0.4000 0.4000 0.3875 0.4000 4,077 +0.00(+0.00%)
Jul 25, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 24, 2018 0.4000 0.4000 0.4000 0.4000 2,524 +0.00(+0.00%)
Jul 19, 2018 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Jul 18, 2018 0.5500 0.5500 0.5000 0.5000 1,600 -0.25(-33.33%)
Jul 17, 2018 0.5000 0.7500 0.5000 0.7500 746 +0.25(+50.00%)
Jul 16, 2018 0.5000 0.5000 0.5000 0.5000 932 +0.10(+25.00%)
Jul 13, 2018 0.4000 0.4000 0.4000 0.4000 176 -0.25(-38.46%)
Jul 12, 2018 0.5200 0.6500 0.5200 0.6500 200 +0.15(+30.00%)
Jul 11, 2018 0.3500 0.5000 0.3500 0.5000 601 +0.00(+0.00%)
Jul 10, 2018 0.5000 0.5000 0.5000 0.5000 5,939 +0.17(+51.52%)
Jul 09, 2018 0.4000 0.4000 0.3300 0.3300 1,076 -0.02(-5.71%)
Jul 06, 2018 0.4000 0.5600 0.3500 0.3500 12,901 -0.14(-28.57%)
Jul 05, 2018 0.5500 0.5500 0.4000 0.4900 17,040 -0.50(-50.50%)
Jul 03, 2018 0.9899 0.9899 0.9899 0 +0.49(+97.98%)
Jun 29, 2018 0.5000 0.5000 0.5000 67 -0.10(-16.67%)
Jun 28, 2018 0.6000 0.6000 0.6000 0.6000 110 +0.00(+0.00%)
Jun 27, 2018 0.6200 0.6200 0.3521 0.6000 23,566 -0.29(-32.58%)
Jun 26, 2018 0.5700 0.8999 0.5000 0.8899 8,153 +0.29(+48.32%)
Jun 25, 2018 0.6000 0.7500 0.6000 0.6000 3,110 +0.00(+0.00%)
Jun 22, 2018 0.6000 0.9000 0.5000 0.6000 3,138 +0.00(+0.00%)
Jun 21, 2018 0.6500 0.7500 0.5500 0.6000 14,812 -0.20(-25.00%)
Jun 20, 2018 0.8000 0.8000 0.8000 0.8000 3,077 +0.00(+0.00%)
Jun 19, 2018 0.7000 0.8000 0.6500 0.8000 2,978 +0.05(+6.67%)
Jun 18, 2018 1.000 1.000 0.7500 0.7500 10,954 -0.05(-6.25%)
Jun 15, 2018 0.8000 0.8000 0.8000 0.8000 313 -0.05(-5.88%)
Jun 14, 2018 1.000 1.000 0.8500 0.8500 2,760 -0.15(-15.00%)
Jun 12, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 11, 2018 1.000 1.000 1.000 1.000 2,214 +0.00(+0.00%)
Jun 08, 2018 1.250 1.250 0.6402 1.000 5,044 +0.40(+68.02%)
Jun 07, 2018 1.000 1.000 0.5952 0.5952 2,361 -0.40(-40.48%)
Jun 06, 2018 1.000 1.000 0.6751 1.000 483 -0.23(-18.70%)
Jun 05, 2018 1.230 1.230 1.230 1.230 1,074 +0.01(+0.82%)
Jun 04, 2018 1.050 1.220 1.050 1.220 625 +0.66(+117.86%)
Jun 01, 2018 0.5600 0.5600 0.5600 0.5600 506 -0.22(-28.66%)
May 31, 2018 1.240 1.240 0.7711 0.7850 1,535 -0.45(-36.69%)
May 30, 2018 1.240 1.240 1.240 1.240 240 +0.22(+21.57%)
May 29, 2018 1.020 1.030 1.020 1.020 919 -0.27(-20.93%)
May 24, 2018 1.290 1.290 1.290 0 +0.00(+0.00%)
May 23, 2018 1.290 1.290 1.290 1.290 115 +0.22(+20.56%)
May 22, 2018 1.070 1.070 1.070 1.070 308 -0.23(-17.69%)
May 21, 2018 1.300 1.300 1.030 1.300 1,231 +0.05(+4.00%)
May 18, 2018 1.300 1.300 1.250 1.250 1,414 -0.05(-3.85%)
May 17, 2018 1.310 1.400 1.300 1.300 3,310 -0.29(-18.24%)
May 16, 2018 1.590 1.590 1.590 1.590 141 +0.00(+0.00%)
May 15, 2018 1.590 1.590 1.590 1.590 221 -0.01(-0.63%)
May 14, 2018 1.510 1.600 1.400 1.600 2,452 -0.19(-10.61%)
May 11, 2018 1.790 1.790 1.790 1.790 101 +0.00(+0.00%)
May 09, 2018 1.790 1.790 1.790 66 +0.49(+37.69%)
May 08, 2018 1.790 1.790 1.300 1.300 558 -0.49(-27.37%)
May 07, 2018 1.670 1.790 1.670 1.790 277 -0.01(-0.56%)
May 04, 2018 1.715 1.800 1.715 1.800 282 +0.18(+11.11%)
May 03, 2018 1.620 1.620 1.400 1.620 756 -0.05(-2.99%)
May 02, 2018 1.720 1.750 1.670 1.670 818 -0.08(-4.57%)
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.