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 (%)
May 28, 2021 0.2331 0.2331 0.2224 0.2325 162,640 +0.01(+2.65%)
May 27, 2021 0.2214 0.2285 0.2191 0.2265 70,348 +0.00(+1.34%)
May 26, 2021 0.2290 0.2405 0.2185 0.2235 182,187 -0.01(-4.04%)
May 25, 2021 0.2300 0.2495 0.2272 0.2329 100,303 +0.00(+1.26%)
May 24, 2021 0.2750 0.2800 0.2295 0.2300 122,606 -0.01(-6.12%)
May 21, 2021 0.2590 0.2590 0.2383 0.2450 54,608 +0.00(+1.24%)
May 20, 2021 0.2480 0.2498 0.2375 0.2420 112,311 -0.00(-0.41%)
May 19, 2021 0.2490 0.2523 0.2400 0.2430 175,583 -0.01(-3.19%)
May 18, 2021 0.2500 0.2637 0.2460 0.2510 445,361 +0.01(+2.83%)
May 17, 2021 0.2680 0.2680 0.2440 0.2441 342,144 -0.01(-2.83%)
May 14, 2021 0.2570 0.2570 0.2400 0.2512 481,251 +0.01(+4.97%)
May 13, 2021 0.3164 0.3165 0.2290 0.2393 1,563,267 -0.11(-31.63%)
May 12, 2021 0.3540 0.3618 0.3451 0.3500 70,220 -0.01(-1.77%)
May 11, 2021 0.3478 0.3563 0.3413 0.3563 35,719 +0.00(+1.19%)
May 10, 2021 0.3714 0.3714 0.3400 0.3521 89,012 +0.00(+0.60%)
May 07, 2021 0.3388 0.3549 0.3200 0.3500 210,649 +0.01(+3.31%)
May 06, 2021 0.3600 0.3624 0.3388 0.3388 45,243 -0.01(-3.26%)
May 05, 2021 0.3500 0.3688 0.3475 0.3502 79,996 -0.00(-0.62%)
May 04, 2021 0.3554 0.3854 0.3411 0.3524 383,857 -0.04(-9.10%)
May 03, 2021 0.4000 0.4064 0.3804 0.3877 123,785 -0.00(-0.79%)
Apr 30, 2021 0.3788 0.3959 0.3700 0.3908 436,800 +0.02(+4.72%)
Apr 29, 2021 0.3733 0.3870 0.3500 0.3732 275,234 +0.02(+4.42%)
Apr 28, 2021 0.3650 0.3716 0.3479 0.3574 183,145 -0.00(-0.75%)
Apr 27, 2021 0.3868 0.3868 0.3582 0.3601 122,630 -0.01(-2.52%)
Apr 26, 2021 0.3400 0.3722 0.3400 0.3694 254,120 +0.03(+9.45%)
Apr 23, 2021 0.2921 0.3411 0.2921 0.3375 161,200 +0.03(+10.84%)
Apr 22, 2021 0.3077 0.3077 0.2951 0.3045 467,872 +0.01(+3.85%)
Apr 21, 2021 0.2800 0.2932 0.2717 0.2932 110,455 +0.02(+6.15%)
Apr 20, 2021 0.2723 0.2882 0.2700 0.2762 76,590 -0.00(-0.93%)
Apr 19, 2021 0.3007 0.3038 0.2742 0.2788 108,881 -0.02(-7.04%)
Apr 16, 2021 0.2832 0.2999 0.2761 0.2999 140,900 +0.02(+5.90%)
Apr 15, 2021 0.2938 0.3057 0.2800 0.2832 104,602 -0.01(-2.34%)
Apr 14, 2021 0.2905 0.3100 0.2875 0.2900 281,337 +0.00(+0.00%)
Apr 13, 2021 0.2625 0.3144 0.2625 0.2900 992,349 +0.03(+9.64%)
Apr 12, 2021 0.2500 0.2752 0.2150 0.2645 1,520,159 -0.04(-14.23%)
Apr 09, 2021 0.3238 0.3278 0.2900 0.3084 93,100 +0.00(+1.11%)
Apr 08, 2021 0.3073 0.3192 0.2976 0.3050 206,292 -0.00(-0.75%)
Apr 07, 2021 0.3231 0.3277 0.3003 0.3073 215,720 -0.01(-2.07%)
Apr 06, 2021 0.3200 0.3387 0.3101 0.3138 143,440 -0.01(-1.91%)
Apr 05, 2021 0.3125 0.3293 0.3100 0.3199 83,108 +0.00(+0.22%)
Apr 01, 2021 0.3224 0.3365 0.3106 0.3192 130,200 -0.00(-1.21%)
Mar 31, 2021 0.3336 0.3336 0.3150 0.3231 119,260 +0.01(+2.34%)
Mar 30, 2021 0.3317 0.3473 0.3111 0.3157 116,050 -0.02(-5.17%)
Mar 29, 2021 0.3616 0.3633 0.3302 0.3329 84,344 -0.02(-6.41%)
Mar 26, 2021 0.3496 0.3745 0.3385 0.3557 114,100 +0.01(+3.16%)
Mar 25, 2021 0.3501 0.3745 0.3359 0.3448 115,285 -0.02(-4.70%)
Mar 24, 2021 0.4172 0.4172 0.3571 0.3618 125,751 -0.04(-9.03%)
Mar 23, 2021 0.4234 0.4400 0.3800 0.3977 407,704 -0.00(-0.58%)
Mar 22, 2021 0.3481 0.4000 0.3481 0.4000 192,739 +0.05(+14.61%)
Mar 19, 2021 0.3443 0.3623 0.3156 0.3490 353,500 -0.01(-3.06%)
Mar 18, 2021 0.3917 0.4030 0.3570 0.3600 165,824 -0.04(-8.88%)
Mar 17, 2021 0.3800 0.3954 0.3700 0.3951 323,859 +0.02(+6.61%)
Mar 16, 2021 0.3700 0.3763 0.3600 0.3706 97,258 +0.00(+0.16%)
Mar 15, 2021 0.3700 0.3826 0.3106 0.3700 1,046,764 +0.00(+0.00%)
Mar 12, 2021 0.3788 0.3948 0.3700 0.3700 134,300 +0.00(+0.00%)
Mar 11, 2021 0.3550 0.3836 0.3375 0.3700 144,944 +0.02(+4.23%)
Mar 10, 2021 0.3839 0.4004 0.3500 0.3550 232,002 -0.01(-2.01%)
Mar 09, 2021 0.3448 0.3729 0.3100 0.3623 225,736 +0.04(+13.22%)
Mar 08, 2021 0.3299 0.3499 0.3092 0.3200 347,080 -0.01(-2.14%)
Mar 05, 2021 0.3401 0.3600 0.2894 0.3270 415,500 -0.02(-6.57%)
Mar 04, 2021 0.3700 0.4065 0.3300 0.3500 528,007 -0.04(-10.30%)
Mar 03, 2021 0.3905 0.4129 0.3900 0.3902 240,340 -0.00(-0.08%)
Mar 02, 2021 0.4010 0.4217 0.3883 0.3905 158,161 +0.01(+1.88%)
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.