Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 30, 2023 0.0475 0 +0.00(+0.00%)
Oct 27, 2023 0.0475 0.0475 0.0475 0.0475 1,752 +0.00(+2.15%)
Oct 26, 2023 0.0361 0.0465 0.0361 0.0465 40,151 +0.00(+2.65%)
Oct 25, 2023 0.0361 0.0453 0.0361 0.0453 8,588 +0.00(+7.60%)
Oct 24, 2023 0.0480 0.0480 0.0421 0.0421 6,273 -0.01(-15.80%)
Oct 23, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 19, 2023 0.0500 0 +0.00(+0.00%)
Oct 18, 2023 0.0500 0.0500 0.0500 0.0500 20,533 +0.00(+0.00%)
Oct 17, 2023 0.0410 0.0500 0.0400 0.0500 109,700 +0.00(+6.38%)
Oct 16, 2023 0.0499 0.0489 0.0470 0.0470 7,372 -0.00(-4.08%)
Oct 13, 2023 0.0576 0.0576 0.0400 0.0490 212,190 -0.02(-24.62%)
Oct 12, 2023 0.0620 0.0700 0.0620 0.0650 102,801 -0.02(-27.78%)
Oct 11, 2023 0.0845 0.0900 0.0845 0.0900 34,120 -0.01(-10.00%)
Oct 10, 2023 0.0865 0.1000 0.0865 0.1000 3,480 +0.03(+49.25%)
Oct 09, 2023 0.0620 0.0670 0.0520 0.0670 23,175 +0.01(+11.67%)
Oct 06, 2023 0.0900 0.0900 0.0471 0.0600 35,400 -0.02(-24.91%)
Oct 05, 2023 0.0705 0.0800 0.0705 0.0799 22,650 +0.01(+14.14%)
Oct 04, 2023 0.0700 0.0700 0.0335 0.0700 7,791 -0.01(-12.50%)
Oct 03, 2023 0.0341 0.0800 0.0341 0.0800 71,666 +0.02(+36.75%)
Oct 02, 2023 0.0411 0.0585 0.0411 0.0585 20,400 -0.03(-31.10%)
Sep 29, 2023 0.0399 0.0849 0.0398 0.0849 90,344 +0.05(+112.78%)
Sep 27, 2023 0.0399 0 +0.01(+22.39%)
Sep 26, 2023 0.0350 0.0350 0.0326 0.0326 38,000 -0.00(-6.59%)
Sep 25, 2023 0.0265 0.0349 0.0349 0.0349 59,510 +0.01(+24.64%)
Sep 22, 2023 0.0280 0.0280 0.0280 0.0280 2,500 +0.00(+0.00%)
Sep 19, 2023 0.0280 0 +0.00(+0.00%)
Sep 15, 2023 0.0280 0 +0.00(+0.00%)
Sep 14, 2023 0.0250 0.0280 0.0250 0.0280 27,700 +0.00(+19.15%)
Sep 11, 2023 0.0235 0 +0.00(+6.33%)
Sep 08, 2023 0.0250 0.0250 0.0221 0.0221 25,420 -0.00(-11.60%)
Sep 07, 2023 0.0210 0.0250 0.0210 0.0250 40,000 +0.00(+22.55%)
Sep 06, 2023 0.0276 0.0276 0.0180 0.0204 30,050 +0.00(+13.33%)
Sep 05, 2023 0.0230 0.0230 0.0180 0.0180 298,082 -0.01(-23.40%)
Sep 01, 2023 0.0240 0.0243 0.0235 0.0235 31,543 +0.00(+2.17%)
Aug 31, 2023 0.0295 0.0308 0.0230 0.0230 303,658 -0.01(-35.75%)
Aug 30, 2023 0.0226 0.0358 0.0226 0.0358 150,382 +0.01(+59.11%)
Aug 29, 2023 0.0378 0.0380 0.0225 0.0225 318,915 -0.01(-26.47%)
Aug 28, 2023 0.0330 0.0351 0.0305 0.0306 136,477 -0.00(-7.27%)
Aug 25, 2023 0.0500 0.0500 0.0328 0.0330 106,744 -0.01(-29.03%)
Aug 24, 2023 0.0250 0.0525 0.0204 0.0465 902,262 +0.03(+132.50%)
Aug 23, 2023 0.0200 0.0200 0.0200 0.0200 74,527 +0.00(+5.26%)
Aug 21, 2023 0.0190 0 +0.00(+0.00%)
Aug 18, 2023 0.0200 0.0200 0.0187 0.0190 7,845 +0.00(+6.74%)
Aug 17, 2023 0.0178 0.0178 0.0178 0.0178 1,000 +0.00(+0.00%)
Aug 16, 2023 0.0178 0.0178 0.0178 0.0178 201 -0.00(-9.18%)
Aug 15, 2023 0.0196 0.0196 0.0196 0.0196 5,004 +0.00(+10.11%)
Aug 11, 2023 0.0178 0 +0.00(+0.00%)
Aug 09, 2023 0.0178 0 +0.00(+0.00%)
Aug 08, 2023 0.0178 0.0178 0.0178 0.0178 10,000 +0.00(+0.00%)
Aug 07, 2023 0.0196 0.0196 0.0178 0.0178 20,573 +0.00(+0.00%)
Aug 03, 2023 0.0178 2 -0.00(-19.09%)
Aug 02, 2023 0.0220 0.0220 0.0220 0.0220 5,520 +0.00(+15.79%)
Aug 01, 2023 0.0199 0.0199 0.0190 0.0190 635 +0.00(+0.00%)
Jul 31, 2023 0.0190 0.0205 0.0190 0.0190 24,728 -0.00(-13.64%)
Jul 27, 2023 0.0220 0 +0.00(+7.32%)
Jul 26, 2023 0.0205 0.0205 0.0205 0.0205 1,000 -0.00(-6.82%)
Jul 25, 2023 0.0190 0.0220 0.0190 0.0220 60,188 +0.00(+23.60%)
Jul 24, 2023 0.0190 0.0220 0.0178 0.0178 21,634 -0.00(-6.32%)
Jul 21, 2023 0.0190 0.0202 0.0190 0.0190 42,104 -0.00(-13.64%)
Jul 20, 2023 0.0220 0.0220 0.0220 0.0220 3,090 +0.00(+4.76%)
Jul 19, 2023 0.0214 0.0220 0.0200 0.0210 56,119 -0.00(-1.87%)
Jul 18, 2023 0.0210 0.0220 0.0210 0.0214 16,000 -0.00(-6.96%)
Jul 17, 2023 0.0260 0.0260 0.0202 0.0230 159,214 -0.00(-11.54%)
Jul 14, 2023 0.0210 0.0260 0.0210 0.0260 41,000 +0.00(+0.00%)
Jul 13, 2023 0.0230 0.0260 0.0230 0.0260 33,112 +0.00(+0.00%)
Jul 12, 2023 0.0265 0.0300 0.0250 0.0260 19,816 -0.01(-25.71%)
Jul 11, 2023 0.0289 0.0350 0.0289 0.0350 2,337 -0.00(-7.89%)
Jul 10, 2023 0.0250 0.0400 0.0225 0.0380 94,531 +0.01(+52.00%)
Jul 07, 2023 0.0170 0.0370 0.0168 0.0250 149,011 -0.01(-28.57%)
Jul 06, 2023 0.0330 0.0400 0.0160 0.0350 252,474 +0.01(+22.81%)
Jul 05, 2023 0.0270 0.0330 0.0270 0.0285 6,100 +0.00(+5.56%)
Jul 03, 2023 0.0270 0.0270 0.0270 0.0270 100 -0.01(-18.18%)
Jun 29, 2023 0.0330 1 -0.00(-2.94%)
Jun 28, 2023 0.0275 0.0340 0.0275 0.0340 27,600 +0.00(+0.00%)
Jun 27, 2023 0.0340 0.0340 0.0340 0.0340 5,000 -0.00(-10.53%)
Jun 26, 2023 0.0390 0.0390 0.0310 0.0380 111,764 -0.00(-5.00%)
Jun 23, 2023 0.0368 0.0400 0.0368 0.0400 24,934 -0.00(-5.88%)
Jun 22, 2023 0.0375 0.0425 0.0375 0.0425 4,022 +0.00(+2.91%)
Jun 21, 2023 0.0400 0.0413 0.0368 0.0413 32,100 +0.00(+1.23%)
Jun 20, 2023 0.0528 0.0528 0.0408 0.0408 72,196 -0.01(-23.02%)
Jun 16, 2023 0.0447 0.0530 0.0447 0.0530 1,100 -0.00(-1.67%)
Jun 15, 2023 0.0398 0.0539 0.0398 0.0539 17,061 -0.03(-32.20%)
May 08, 2023 0.0755 0.0795 0.0755 0.0795 2,500 +0.00(+6.00%)
May 04, 2023 0.0750 0 +0.00(+1.21%)
May 03, 2023 0.0741 0.0741 0.0741 0.0741 25,984 -0.00(-2.50%)
May 02, 2023 0.0828 0.0828 0.0741 0.0760 48,891 -0.01(-15.08%)
May 01, 2023 0.0910 0.0910 0.0895 0.0895 37,202 -0.00(-4.79%)
Apr 28, 2023 0.1300 0.1300 0.0865 0.0940 90,661 -0.05(-32.37%)
Apr 27, 2023 0.1390 0.1390 0.1390 0.1390 2,500 +0.00(+0.72%)
Apr 26, 2023 0.0950 0.1380 0.0900 0.1380 154,773 +0.03(+26.61%)
Apr 25, 2023 0.0945 0.1090 0.0805 0.1090 3,500 +0.00(+0.00%)
Apr 21, 2023 0.1090 1,500 +0.00(+0.00%)
Apr 20, 2023 0.0650 0.1275 0.0620 0.1090 113,115 +0.04(+62.44%)
Apr 19, 2023 0.0671 0.0671 0.0671 0.0671 4,100 -0.02(-26.26%)
Apr 18, 2023 0.1100 0.1100 0.0910 0.0910 2,250 -0.02(-14.31%)
Apr 14, 2023 0.1062 0 +0.00(+3.11%)
Apr 13, 2023 0.0635 0.1030 0.0635 0.1030 26,591 -0.02(-13.37%)
Apr 12, 2023 0.0972 0.1189 0.0905 0.1189 3,252 -0.00(-0.08%)
Apr 11, 2023 0.1600 0.1600 0.0860 0.1190 178,877 -0.00(-0.83%)
Apr 10, 2023 0.1500 0.1500 0.1200 0.1200 19,901 -0.03(-20.00%)
Apr 06, 2023 0.1700 0.1700 0.1101 0.1500 83,204 +0.02(+19.05%)
Apr 05, 2023 0.1900 0.2000 0.1250 0.1260 80,245 -0.05(-30.00%)
Apr 04, 2023 0.1000 0.1990 0.1000 0.1800 87,129 +0.08(+89.47%)
Mar 31, 2023 0.0950 1 -0.01(-5.00%)
Mar 30, 2023 0.0900 0.1000 0.0900 0.1000 32,552 +0.02(+25.00%)
Mar 29, 2023 0.1000 0.1000 0.0800 0.0800 6,500 -0.01(-11.11%)
Mar 28, 2023 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Mar 27, 2023 0.0900 0.0900 0.0900 0.0900 36,224 +0.00(+0.00%)
Mar 23, 2023 0.0900 0 +0.00(+0.00%)
Mar 22, 2023 0.1111 0.1111 0.0900 0.0900 119,747 -0.03(-25.00%)
Mar 20, 2023 0.1200 0 +0.01(+14.29%)
Mar 17, 2023 0.1100 0.1100 0.1050 0.1050 34,168 -0.03(-19.23%)
Mar 16, 2023 0.1300 0.1300 0.1110 0.1300 1,200 +0.01(+8.33%)
Mar 15, 2023 0.1100 0.1300 0.1100 0.1200 26,545 -0.02(-13.04%)
Mar 08, 2023 0.1380 0 +0.01(+10.40%)
Mar 06, 2023 0.1250 1 +0.01(+12.61%)
Mar 03, 2023 0.1480 0.1480 0.1110 0.1110 2,270 -0.03(-22.38%)
Mar 02, 2023 0.1250 0.1500 0.1100 0.1430 4,786 +0.03(+30.00%)
Mar 01, 2023 0.1500 0.1500 0.1100 0.1100 10,126 -0.04(-25.68%)
Feb 28, 2023 0.1200 0.1800 0.1190 0.1480 19,637 +0.03(+24.37%)
Feb 27, 2023 0.1300 0.1300 0.1000 0.1190 92,141 -0.01(-8.46%)
Feb 24, 2023 0.1300 0.1300 0.1300 0.1300 3,195 +0.00(+0.00%)
Feb 23, 2023 0.1300 0.1300 0.1300 0.1300 200 -0.02(-13.33%)
Feb 21, 2023 0.1500 2 +0.01(+7.14%)
Feb 16, 2023 0.1400 0 -0.01(-3.78%)
Feb 13, 2023 0.1455 0 -0.00(-3.00%)
Feb 10, 2023 0.1500 0.1500 0.1500 0.1500 178 +0.02(+19.52%)
Feb 07, 2023 0.1255 0 -0.05(-30.28%)
Feb 06, 2023 0.1500 0.1800 0.1500 0.1800 2,698 +0.04(+24.14%)
Feb 03, 2023 0.1450 0.1450 0.1450 0.1450 52,949 -0.00(-2.68%)
Feb 01, 2023 0.1490 30 -0.01(-6.88%)
Jan 31, 2023 0.1600 0.1600 0.1600 0.1600 15,066 -0.03(-15.79%)
Jan 27, 2023 0.1900 0 +0.02(+11.76%)
Jan 26, 2023 0.1800 0.1800 0.1500 0.1700 38,066 -0.03(-15.00%)
Jan 25, 2023 0.1900 0.2000 0.1810 0.2000 6,167 +0.00(+0.00%)
Jan 24, 2023 0.2500 0.2500 0.1900 0.2000 91,124 -0.05(-20.00%)
Jan 23, 2023 0.2500 0.2750 0.2500 0.2500 17,003 +0.00(+0.00%)
Jan 20, 2023 0.2000 0.2500 0.1700 0.2500 140,314 +0.03(+13.64%)
Jan 18, 2023 0.2200 40 -0.02(-8.33%)
Jan 17, 2023 0.2000 0.2400 0.2000 0.2400 64,119 +0.00(+0.00%)
Jan 13, 2023 0.2400 0.2400 0.2400 0.2400 5,200 +0.00(+0.00%)
Jan 12, 2023 0.3500 0.4000 0.2200 0.2400 88,598 -0.11(-31.43%)
Jan 11, 2023 0.5000 0.5000 0.3500 0.3500 517 -0.15(-30.00%)
Jan 10, 2023 0.5500 0.5500 0.4000 0.5000 9,100 -0.05(-9.09%)
Jan 09, 2023 0.2950 0.7550 0.2396 0.5500 9,600 +0.18(+48.65%)
Jan 06, 2023 0.2500 0.5100 0.2250 0.3700 33,171 +0.12(+48.00%)
Jan 05, 2023 0.2500 0.2500 0.1800 0.2500 44,017 +0.05(+25.00%)
Jan 03, 2023 0.2000 0 +0.00(+0.00%)
Dec 30, 2022 0.1600 0.2000 0.1260 0.2000 12,991 +0.00(+0.00%)
Dec 29, 2022 0.1260 0.2000 0.1260 0.2000 1,595 +0.02(+11.11%)
Dec 28, 2022 0.2000 0.2000 0.1300 0.1800 655 -0.02(-10.00%)
Dec 27, 2022 0.1919 0.2000 0.1919 0.2000 546 +0.00(+0.00%)
Dec 23, 2022 0.1260 0.2000 0.1260 0.2000 680 +0.05(+29.87%)
Dec 22, 2022 0.1540 0.1540 0.1540 0.1540 6,998 -0.02(-11.55%)
Dec 21, 2022 0.1800 0.2000 0.1630 0.1741 5,315 -0.02(-8.37%)
Dec 19, 2022 0.1900 0 +0.00(+0.00%)
Dec 16, 2022 0.1900 0.1900 0.1900 0.1900 1,445 -0.01(-3.55%)
Dec 15, 2022 0.1970 0.1970 0.1970 0.1970 101 -0.07(-27.04%)
Dec 13, 2022 0.2700 12 +0.08(+42.11%)
Dec 12, 2022 0.1900 0.2400 0.1700 0.1900 2,822 +0.07(+58.33%)
Dec 09, 2022 0.1100 0.1200 0.1100 0.1200 845 -0.17(-58.33%)
Dec 07, 2022 0.2880 65 +0.04(+15.20%)
Dec 06, 2022 0.2100 0.2500 0.2100 0.2500 3,266 -0.02(-7.41%)
Dec 05, 2022 0.2100 0.2700 0.2010 0.2700 6,942 -0.02(-5.92%)
Dec 02, 2022 0.2500 0.3150 0.2500 0.2870 6,476 -0.05(-14.33%)
Dec 01, 2022 0.3350 0.3350 0.3350 0.3350 198 +0.01(+1.52%)
Nov 30, 2022 0.3300 0.3300 0.3300 0.3300 1,431 +0.01(+3.13%)
Nov 29, 2022 0.3200 0.3200 0.3200 0.3200 257 -0.02(-5.88%)
Nov 25, 2022 0.3400 14 -0.02(-6.85%)
Nov 23, 2022 0.3650 0.3650 0.3650 0.3650 1,128 +0.03(+10.61%)
Nov 22, 2022 0.2800 0.3740 0.2800 0.3300 5,326 +0.04(+13.79%)
Nov 21, 2022 0.2900 0.2900 0.2800 0.2900 3,242 -0.01(-3.33%)
Nov 17, 2022 0.3000 0 -0.01(-3.23%)
Nov 16, 2022 0.3100 0.3100 0.3100 0.3100 1,028 -0.02(-6.06%)
Nov 15, 2022 0.3600 0.3600 0.2500 0.3300 6,066 -0.03(-8.33%)
Nov 14, 2022 0.2500 0.3600 0.1946 0.3600 1,370 +0.07(+24.70%)
Nov 11, 2022 0.1831 0.2887 0.1831 0.2887 1,200 -0.05(-14.84%)
Nov 08, 2022 0.3390 0 -0.00(-0.29%)
Nov 07, 2022 0.3400 0.3400 0.3400 0.3400 1,000 +0.08(+30.77%)
Nov 04, 2022 0.1701 0.2600 0.1701 0.2600 2,571 +0.01(+4.00%)
Nov 03, 2022 0.2500 0.2500 0.2500 0.2500 5,894 -0.05(-16.33%)
Nov 02, 2022 0.2000 0.2988 0.2000 0.2988 3,000 +0.07(+29.91%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.