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 )

0.1575 -0.0052 (-3.20%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 7, 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 (%)
Jun 30, 2020 0.1065 0.1170 0.1044 0.1146 174,500 -0.00(-1.21%)
Jun 29, 2020 0.1135 0.1205 0.1008 0.1160 323,499 -0.00(-3.33%)
Jun 26, 2020 0.1250 0.1250 0.1150 0.1200 78,000 +0.00(+4.17%)
Jun 25, 2020 0.1230 0.1230 0.1081 0.1152 79,672 -0.01(-7.77%)
Jun 24, 2020 0.1350 0.1350 0.1233 0.1249 57,099 -0.01(-7.00%)
Jun 23, 2020 0.1350 0.1400 0.1300 0.1343 46,200 -0.01(-3.59%)
Jun 22, 2020 0.1400 0.1400 0.1306 0.1393 36,996 +0.00(+0.22%)
Jun 19, 2020 0.1430 0.1430 0.1365 0.1390 5,000 -0.00(-2.87%)
Jun 18, 2020 0.1494 0.1494 0.1350 0.1431 19,000 +0.00(+2.21%)
Jun 17, 2020 0.1339 0.1421 0.1339 0.1400 121,238 +0.01(+7.78%)
Jun 16, 2020 0.1300 0.1339 0.1251 0.1299 69,548 -0.00(-3.06%)
Jun 15, 2020 0.1360 0.1360 0.1233 0.1340 183,112 -0.00(-1.11%)
Jun 12, 2020 0.1384 0.1408 0.1300 0.1355 21,100 +0.00(+2.57%)
Jun 11, 2020 0.1390 0.1390 0.1320 0.1321 21,150 -0.02(-10.44%)
Jun 10, 2020 0.1495 0.1495 0.1388 0.1475 27,138 +0.00(+3.36%)
Jun 09, 2020 0.1436 0.1463 0.1400 0.1427 29,000 +0.00(+1.93%)
Jun 08, 2020 0.1500 0.1570 0.1400 0.1400 117,205 -0.01(-5.08%)
Jun 05, 2020 0.1453 0.1477 0.1412 0.1475 49,900 -0.00(-1.67%)
Jun 04, 2020 0.1429 0.1598 0.1325 0.1500 152,627 +0.00(+3.09%)
Jun 03, 2020 0.1470 0.1500 0.1387 0.1455 45,200 -0.00(-0.07%)
Jun 02, 2020 0.1560 0.1578 0.1450 0.1456 49,004 -0.01(-8.94%)
Jun 01, 2020 0.1546 0.1599 0.1413 0.1599 106,459 +0.01(+10.12%)
May 29, 2020 0.1440 0.1535 0.1301 0.1452 110,300 +0.01(+4.46%)
May 28, 2020 0.1500 0.1544 0.1300 0.1390 142,999 -0.01(-7.33%)
May 27, 2020 0.1541 0.1600 0.1485 0.1500 244,071 -0.01(-6.25%)
May 26, 2020 0.1630 0.1702 0.1541 0.1600 276,541 -0.01(-3.61%)
May 22, 2020 0.1426 0.1751 0.1426 0.1660 256,600 +0.02(+16.08%)
May 21, 2020 0.1420 0.1537 0.1420 0.1430 47,725 -0.01(-4.03%)
May 20, 2020 0.1313 0.1540 0.1313 0.1490 129,872 -0.01(-3.87%)
May 19, 2020 0.1567 0.1605 0.1352 0.1550 783,060 -0.03(-17.99%)
May 18, 2020 0.1380 0.2300 0.1380 0.1890 340,471 +0.06(+45.38%)
May 15, 2020 0.1400 0.1400 0.1200 0.1300 112,100 -0.00(-1.14%)
May 14, 2020 0.1300 0.1400 0.1295 0.1315 184,550 -0.01(-5.33%)
May 13, 2020 0.1343 0.1389 0.1262 0.1389 30,300 +0.01(+6.03%)
May 12, 2020 0.1400 0.1442 0.1300 0.1310 30,784 -0.01(-5.07%)
May 11, 2020 0.1486 0.1659 0.1340 0.1380 87,085 +0.01(+7.23%)
May 08, 2020 0.1217 0.1287 0.1083 0.1287 11,000 +0.01(+12.21%)
May 07, 2020 0.1050 0.1147 0.1050 0.1147 19,090 +0.00(+2.14%)
May 05, 2020 0.1123 0.1123 0.1123 0 -0.00(-2.35%)
May 04, 2020 0.1068 0.1150 0.0932 0.1150 56,500 +0.01(+4.55%)
May 01, 2020 0.1017 0.1100 0.0900 0.1100 62,500 -0.01(-4.35%)
Apr 30, 2020 0.1100 0.1150 0.1100 0.1150 22,500 +0.01(+6.98%)
Apr 29, 2020 0.1116 0.1116 0.1063 0.1075 54,635 -0.00(-0.46%)
Apr 28, 2020 0.1080 0.1080 0.1080 0.1080 5,000 -0.00(-1.82%)
Apr 27, 2020 0.1069 0.1150 0.1018 0.1100 110,500 +0.00(+0.09%)
Apr 24, 2020 0.1000 0.1100 0.1000 0.1099 26,300 +0.00(+1.57%)
Apr 23, 2020 0.0866 0.1082 0.0843 0.1082 109,381 +0.01(+13.89%)
Apr 22, 2020 0.1064 0.1064 0.0950 0.0950 10,500 +0.00(+0.00%)
Apr 21, 2020 0.0900 0.1000 0.0900 0.0950 17,590 +0.01(+5.56%)
Apr 20, 2020 0.0801 0.0950 0.0801 0.0900 12,280 +0.01(+11.80%)
Apr 17, 2020 0.0850 0.0850 0.0805 0.0805 16,000 -0.01(-10.46%)
Apr 16, 2020 0.0816 0.0899 0.0816 0.0899 8,002 +0.01(+12.37%)
Apr 15, 2020 0.0800 0.0867 0.0731 0.0800 70,000 -0.01(-11.11%)
Apr 14, 2020 0.0910 0.0939 0.0900 0.0900 18,000 -0.01(-5.46%)
Apr 13, 2020 0.0800 0.0952 0.0800 0.0952 26,000 +0.01(+18.41%)
Apr 09, 2020 0.0824 0.0824 0.0804 0.0804 2,500 -0.01(-10.67%)
Apr 08, 2020 0.0900 0.0900 0.0900 0.0900 2,200 -0.01(-10.00%)
Apr 07, 2020 0.1049 0.1049 0.0801 0.1000 13,474 +0.00(+0.00%)
Apr 06, 2020 0.0884 0.1026 0.0400 0.1000 22,453 +0.01(+17.65%)
Apr 03, 2020 0.0900 0.0975 0.0764 0.0850 34,900 +0.00(+1.80%)
Apr 02, 2020 0.0911 0.0911 0.0835 0.0835 2,500 +0.00(+4.38%)
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.