Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defense Metals Corp (OP: DFMTF )

0.1490 -0.0005 (-0.33%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 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, 2024 0.1668 0.1668 0.1620 0.1641 11,000 +0.00(+2.56%)
Apr 29, 2024 0.1553 0.1681 0.1553 0.1600 25,806 +0.00(+0.63%)
Apr 26, 2024 0.1590 0.1590 0.1590 0.1590 3,500 +0.00(+2.45%)
Apr 25, 2024 0.1680 0.1681 0.1552 0.1552 122,598 -0.01(-5.71%)
Apr 24, 2024 0.1646 0.1646 0.1593 0.1646 44,372 +0.01(+3.52%)
Apr 23, 2024 0.1700 0.1700 0.1590 0.1590 114,426 -0.01(-4.79%)
Apr 22, 2024 0.1673 0.1689 0.1670 0.1670 5,700 -0.00(-1.76%)
Apr 19, 2024 0.1700 0.1700 0.1648 0.1700 24,300 +0.00(+0.00%)
Apr 18, 2024 0.1682 0.1700 0.1672 0.1700 47,278 +0.00(+1.19%)
Apr 17, 2024 0.1700 0.1700 0.1658 0.1680 44,739 -0.00(-1.52%)
Apr 16, 2024 0.1692 0.1712 0.1640 0.1706 108,405 +0.00(+0.41%)
Apr 15, 2024 0.1730 0.1750 0.1699 0.1699 160,230 -0.00(-0.82%)
Apr 12, 2024 0.1750 0.1750 0.1681 0.1713 141,064 -0.00(-2.11%)
Apr 11, 2024 0.1620 0.1750 0.1620 0.1750 21,475 +0.00(+1.16%)
Apr 10, 2024 0.1560 0.1730 0.1560 0.1730 60,690 -0.00(-0.35%)
Apr 09, 2024 0.1736 0.1736 0.1736 0.1736 4,955 -0.00(-1.36%)
Apr 08, 2024 0.1719 0.1766 0.1703 0.1760 137,530 +0.01(+5.33%)
Apr 05, 2024 0.1699 0.1740 0.1632 0.1671 58,598 -0.00(-1.07%)
Apr 04, 2024 0.1800 0.1800 0.1689 0.1689 41,531 -0.01(-6.17%)
Apr 03, 2024 0.1643 0.1800 0.1643 0.1800 36,270 +0.01(+3.21%)
Apr 02, 2024 0.1637 0.1744 0.1611 0.1744 20,495 +0.01(+8.32%)
Apr 01, 2024 0.1768 0.1768 0.1600 0.1610 33,310 -0.01(-5.90%)
Mar 28, 2024 0.1720 0.1768 0.1686 0.1711 52,339 -0.00(-1.21%)
Mar 27, 2024 0.1510 0.1751 0.1510 0.1732 246,934 +0.02(+11.53%)
Mar 26, 2024 0.1566 0.1606 0.1544 0.1553 37,452 -0.00(-1.27%)
Mar 25, 2024 0.1519 0.1600 0.1519 0.1573 13,776 -0.00(-0.25%)
Mar 22, 2024 0.1602 0.1602 0.1559 0.1577 35,870 -0.01(-3.25%)
Mar 21, 2024 0.1519 0.1630 0.1500 0.1630 31,911 +0.01(+7.38%)
Mar 20, 2024 0.1720 0.1720 0.1500 0.1518 231,063 -0.01(-4.83%)
Mar 19, 2024 0.1571 0.1595 0.1543 0.1595 23,000 +0.01(+3.57%)
Mar 18, 2024 0.1509 0.1606 0.1390 0.1540 79,122 +0.00(+2.12%)
Mar 15, 2024 0.1574 0.1574 0.1508 0.1508 41,925 -0.01(-3.83%)
Mar 14, 2024 0.1595 0.1640 0.1540 0.1568 39,350 -0.01(-4.27%)
Mar 13, 2024 0.1644 0.1651 0.1550 0.1638 138,856 -0.00(-0.06%)
Mar 12, 2024 0.1710 0.1710 0.1590 0.1639 48,442 +0.00(+0.24%)
Mar 11, 2024 0.1629 0.1710 0.1560 0.1635 75,118 -0.00(-0.79%)
Mar 08, 2024 0.1610 0.1648 0.1600 0.1648 29,206 +0.00(+0.55%)
Mar 07, 2024 0.1662 0.1678 0.1600 0.1639 111,288 +0.00(+2.44%)
Mar 06, 2024 0.1620 0.1677 0.1600 0.1600 79,313 -0.01(-4.59%)
Mar 05, 2024 0.1744 0.1757 0.1677 0.1677 40,284 -0.00(-2.16%)
Mar 04, 2024 0.1729 0.1751 0.1690 0.1714 106,377 +0.00(+0.23%)
Mar 01, 2024 0.1910 0.1910 0.1685 0.1710 61,685 +0.00(+1.30%)
Feb 29, 2024 0.1764 0.1767 0.1675 0.1688 161,881 -0.00(-2.54%)
Feb 28, 2024 0.1910 0.1910 0.1690 0.1732 68,732 -0.01(-3.40%)
Feb 27, 2024 0.1823 0.1864 0.1700 0.1793 90,630 -0.00(-1.65%)
Feb 26, 2024 0.1986 0.2000 0.1774 0.1823 162,461 -0.00(-2.25%)
Feb 23, 2024 0.1880 0.1921 0.1736 0.1865 174,041 +0.01(+4.42%)
Feb 22, 2024 0.1722 0.1786 0.1720 0.1786 61,711 +0.01(+5.18%)
Feb 21, 2024 0.1850 0.1850 0.1689 0.1698 58,962 -0.01(-3.14%)
Feb 20, 2024 0.1800 0.1900 0.1744 0.1753 74,120 -0.00(-2.12%)
Feb 16, 2024 0.1785 0.1800 0.1745 0.1791 140,364 +0.01(+5.35%)
Feb 15, 2024 0.1810 0.1811 0.1601 0.1700 74,284 +0.00(+0.00%)
Feb 14, 2024 0.1745 0.1785 0.1692 0.1700 79,820 -0.00(-0.70%)
Feb 13, 2024 0.1745 0.1775 0.1670 0.1712 84,979 -0.01(-3.66%)
Feb 12, 2024 0.1783 0.1829 0.1733 0.1777 52,660 +0.00(+0.17%)
Feb 09, 2024 0.1924 0.2034 0.1774 0.1774 199,865 -0.00(-0.34%)
Feb 08, 2024 0.1888 0.1900 0.1771 0.1780 237,854 +0.00(+1.42%)
Feb 07, 2024 0.1736 0.1844 0.1678 0.1755 40,819 -0.00(-1.90%)
Feb 06, 2024 0.1800 0.1878 0.1700 0.1789 60,098 +0.01(+4.25%)
Feb 05, 2024 0.1800 0.1853 0.1680 0.1716 40,254 -0.01(-5.97%)
Feb 02, 2024 0.1942 0.1942 0.1800 0.1825 20,475 -0.00(-1.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.