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 (%)
Jan 31, 2024 0.1942 0.1942 0.1763 0.1821 72,216 -0.00(-1.51%)
Jan 30, 2024 0.1723 0.1849 0.1723 0.1849 34,581 +0.00(+0.65%)
Jan 29, 2024 0.1786 0.1837 0.1750 0.1837 120,344 +0.00(+1.66%)
Jan 26, 2024 0.1942 0.1942 0.1742 0.1807 24,057 +0.00(+0.56%)
Jan 25, 2024 0.1900 0.1900 0.1757 0.1797 81,155 -0.01(-5.42%)
Jan 24, 2024 0.1933 0.1933 0.1850 0.1900 72,725 +0.00(+1.01%)
Jan 23, 2024 0.1950 0.1950 0.1838 0.1881 42,689 +0.00(+1.51%)
Jan 22, 2024 0.1778 0.1939 0.1778 0.1853 157,884 +0.01(+8.62%)
Jan 19, 2024 0.1780 0.1795 0.1706 0.1706 58,983 -0.01(-4.05%)
Jan 18, 2024 0.1840 0.1844 0.1652 0.1778 167,809 -0.01(-4.87%)
Jan 17, 2024 0.1896 0.1946 0.1770 0.1869 52,566 -0.00(-0.21%)
Jan 16, 2024 0.1995 0.2022 0.1777 0.1873 98,919 -0.00(-0.16%)
Jan 12, 2024 0.1885 0.1947 0.1803 0.1876 112,107 +0.00(+1.08%)
Jan 11, 2024 0.1995 0.1995 0.1760 0.1856 97,521 -0.00(-1.95%)
Jan 10, 2024 0.1838 0.1961 0.1781 0.1893 146,844 +0.02(+12.88%)
Jan 09, 2024 0.1620 0.1850 0.1620 0.1677 125,879 -0.01(-3.06%)
Jan 08, 2024 0.1700 0.1737 0.1550 0.1730 141,223 +0.01(+8.60%)
Jan 05, 2024 0.1630 0.1630 0.1485 0.1593 158,167 +0.01(+6.63%)
Jan 04, 2024 0.1660 0.1660 0.1466 0.1494 73,117 +0.00(+1.29%)
Jan 03, 2024 0.1401 0.1548 0.1401 0.1475 19,249 -0.00(-2.90%)
Jan 02, 2024 0.1526 0.1660 0.1465 0.1519 156,758 -0.00(-0.78%)
Dec 29, 2023 0.1562 0.1562 0.1470 0.1531 145,584 +0.00(+0.66%)
Dec 28, 2023 0.1590 0.1629 0.1513 0.1521 114,239 -0.01(-4.94%)
Dec 27, 2023 0.1626 0.1735 0.1535 0.1600 85,404 -0.02(-8.73%)
Dec 26, 2023 0.1677 0.1753 0.1600 0.1753 14,658 +0.01(+6.24%)
Dec 22, 2023 0.2120 0.2120 0.1600 0.1650 278,460 -0.04(-19.51%)
Dec 21, 2023 0.1730 0.2050 0.1730 0.2050 499,900 +0.04(+24.92%)
Dec 20, 2023 0.1578 0.1800 0.1500 0.1641 317,047 +0.03(+24.41%)
Dec 19, 2023 0.1256 0.1319 0.1248 0.1319 126,550 +0.01(+4.02%)
Dec 18, 2023 0.1300 0.1300 0.1268 0.1268 13,970 +0.00(+0.96%)
Dec 15, 2023 0.1233 0.1256 0.1200 0.1256 23,781 +0.01(+4.67%)
Dec 14, 2023 0.1170 0.1249 0.1151 0.1200 132,658 +0.00(+4.35%)
Dec 13, 2023 0.1123 0.1150 0.1117 0.1150 31,717 +0.00(+0.61%)
Dec 12, 2023 0.1200 0.1200 0.1143 0.1143 21,110 -0.00(-2.47%)
Dec 11, 2023 0.1192 0.1214 0.1104 0.1172 16,040 +0.00(+2.81%)
Dec 08, 2023 0.1244 0.1251 0.1140 0.1140 38,509 -0.01(-7.54%)
Dec 07, 2023 0.1240 0.1240 0.1211 0.1233 40,095 -0.00(-2.14%)
Dec 06, 2023 0.1250 0.1260 0.1210 0.1260 14,330 +0.00(+2.77%)
Dec 05, 2023 0.1202 0.1303 0.1202 0.1226 221,101 +0.01(+8.02%)
Dec 04, 2023 0.1210 0.1210 0.1130 0.1135 49,955 -0.01(-4.62%)
Dec 01, 2023 0.1189 0.1205 0.1150 0.1190 76,009 +0.00(+3.93%)
Nov 30, 2023 0.1144 0.1145 0.1137 0.1145 12,270 +0.00(+0.26%)
Nov 28, 2023 0.1142 9,000 -0.01(-4.67%)
Nov 27, 2023 0.1260 0.1260 0.1198 0.1198 43,459 -0.00(-1.16%)
Nov 24, 2023 0.1152 0.1218 0.1070 0.1212 924,989 +0.01(+7.26%)
Nov 22, 2023 0.1128 0.1178 0.1125 0.1130 27,700 -0.00(-1.91%)
Nov 21, 2023 0.1124 0.1160 0.1124 0.1152 28,790 -0.00(-2.04%)
Nov 20, 2023 0.1220 0.1220 0.1158 0.1176 92,479 -0.01(-5.08%)
Nov 17, 2023 0.1257 0.1257 0.1216 0.1239 8,577 -0.00(-1.74%)
Nov 16, 2023 0.1261 0.1300 0.1253 0.1261 54,629 -0.00(-0.86%)
Nov 15, 2023 0.1193 0.1272 0.1193 0.1272 11,551 +0.01(+12.27%)
Nov 14, 2023 0.1184 0.1200 0.1130 0.1133 113,487 -0.01(-5.58%)
Nov 13, 2023 0.1270 0.1287 0.1200 0.1200 84,704 -0.01(-6.76%)
Nov 10, 2023 0.1254 0.1287 0.1254 0.1287 91,700 -0.00(-1.08%)
Nov 09, 2023 0.1296 0.1345 0.1254 0.1301 39,444 -0.00(-1.44%)
Nov 08, 2023 0.1328 0.1332 0.1287 0.1320 45,100 +0.00(+1.46%)
Nov 07, 2023 0.1291 0.1318 0.1290 0.1301 55,013 -0.00(-2.77%)
Nov 06, 2023 0.1329 0.1369 0.1304 0.1338 13,470 +0.00(+0.07%)
Nov 03, 2023 0.1337 0.1360 0.1333 0.1337 42,776 -0.00(-2.41%)
Nov 02, 2023 0.1352 0.1414 0.1300 0.1370 116,685 -0.00(-1.79%)
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.