Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Defense Technologies International Corp (OP: DTII )

0.0450 UNCHANGED

Streaming Delayed Price Updated: 2:45 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018		1.000	1.000	1.000	6	+0.00(+0.00%)
Oct 30, 2018	0.8098	1.278	0.8000	1.000	9,142	+0.15(+17.69%)
Oct 29, 2018	0.7199	0.8497	0.4000	0.8497	1,901	-0.00(-0.01%)
Oct 26, 2018	0.4001	0.8498	0.4001	0.8498	400	+0.05(+6.22%)
Oct 25, 2018	0.8273	0.8480	0.8000	0.8000	7,605	+0.21(+35.59%)
Oct 24, 2018	0.6499	0.8334	0.5200	0.5900	14,736	-0.11(-15.71%)
Oct 23, 2018	0.8000	0.8499	0.6000	0.7000	24,477	+0.02(+3.34%)
Oct 22, 2018	0.6774	0.6774	0.6774	0.6774	301	+0.15(+27.81%)
Oct 17, 2018		0.5300	0.5300	0.5300	0	+0.00(+0.00%)
Oct 16, 2018		0.5300	0.5300	0.5300	3	+0.00(+0.00%)
Oct 15, 2018	0.4375	0.5300	0.4375	0.5300	3,980	+0.00(+0.00%)
Oct 12, 2018	0.5300	0.5300	0.5300	0.5300	100	+0.04(+7.51%)
Oct 11, 2018		0.4930	0.4930	0.4930	11	+0.00(+0.00%)
Oct 10, 2018	0.4375	0.4930	0.4375	0.4930	882	-0.04(-6.98%)
Oct 09, 2018		0.5300	0.5300	0.5300	25	+0.00(+0.00%)
Oct 08, 2018	0.5300	0.5300	0.5300	0.5300	201	+0.16(+41.33%)
Oct 05, 2018	0.3720	0.3750	0.3720	0.3750	3,900	+0.00(+0.00%)
Oct 04, 2018	0.3700	0.3750	0.3600	0.3750	11,053	+0.04(+11.51%)
Oct 02, 2018		0.3363	0.3363	0.3363	0	+0.00(+0.00%)
Oct 01, 2018	0.2350	0.3363	0.2350	0.3363	1,350	-0.02(-6.06%)
Sep 28, 2018	0.3700	0.3700	0.3580	0.3580	5,900	-0.01(-3.24%)
Sep 27, 2018		0.3700	0.3700	0.3700	99	+0.00(+0.00%)
Sep 26, 2018		0.3700	0.3700	0.3700	32	+0.00(+0.00%)
Sep 25, 2018	0.3700	0.3700	0.3700	0.3700	2,636	+0.00(+0.00%)
Sep 24, 2018	0.3700	0.3700	0.3400	0.3700	8,104	+0.00(+0.00%)
Sep 21, 2018	0.3700	0.3700	0.3700	0.3700	700	+0.02(+6.47%)
Sep 20, 2018	0.3475	0.3475	0.3475	0.3475	1,705	-0.00(-0.71%)
Sep 19, 2018	0.3600	0.3650	0.2800	0.3500	3,624	-0.02(-5.41%)
Sep 17, 2018		0.3700	0.3700	0.3700	0	+0.12(+48.00%)
Sep 13, 2018		0.2500	0.2500	0.2500	0	-0.12(-32.43%)
Sep 12, 2018	0.2200	0.3700	0.2200	0.3700	8,420	-0.01(-1.33%)
Sep 11, 2018	0.3750	0.3750	0.2600	0.3750	3,310	+0.08(+26.56%)
Sep 07, 2018		0.2963	0.2963	0.2963	0	-0.08(-20.99%)
Sep 06, 2018	0.2963	0.3750	0.2963	0.3750	300	+0.00(+0.00%)
Sep 05, 2018		0.3750	0.3750	0.3750	10	+0.00(+0.00%)
Sep 04, 2018	0.3749	0.3750	0.2500	0.3750	5,374	+0.02(+4.20%)
Aug 31, 2018		0.3599	0.3599	0.3599	0	-0.05(-12.35%)
Aug 30, 2018	0.2450	0.4106	0.2450	0.4106	524	+0.11(+38.44%)
Aug 29, 2018	0.2966	0.2966	0.2500	0.2966	2,044	-0.05(-15.26%)
Aug 28, 2018	0.3500	0.3500	0.3500	0.3500	335	+0.00(+0.00%)
Aug 27, 2018	0.2100	0.3500	0.2100	0.3500	5,440	+0.00(+0.00%)
Aug 24, 2018	0.5300	0.5300	0.2500	0.3500	5,700	+0.05(+16.67%)
Aug 23, 2018		0.3000	0.3000	0.3000	57	+0.00(+0.00%)
Aug 22, 2018	0.4000	0.4000	0.2800	0.3000	26,014	-0.25(-45.45%)
Aug 21, 2018	0.5500	0.5500	0.5500	0.5500	350	+0.00(+0.00%)
Aug 20, 2018	0.5500	0.5500	0.5500	0.5500	650	+0.03(+5.77%)
Aug 17, 2018	0.5200	0.5200	0.5200	0.5200	200	+0.12(+30.00%)
Aug 16, 2018	0.5157	0.5157	0.3600	0.4000	3,089	-0.12(-23.30%)
Aug 15, 2018	0.5215	0.5215	0.5215	0.5215	136	+0.12(+30.37%)
Aug 14, 2018		0.4000	0.4000	0.4000	58	+0.00(+0.00%)
Aug 13, 2018	0.5775	0.5775	0.3950	0.4000	4,148	-0.05(-11.11%)
Aug 10, 2018	0.4500	0.4500	0.4500	0.4500	200	+0.10(+28.57%)
Aug 09, 2018	0.5500	0.5500	0.3500	0.3500	1,336	+0.02(+6.06%)
Aug 07, 2018		0.3300	0.3300	0.3300	0	+0.01(+3.13%)
Aug 06, 2018	0.5450	0.5450	0.3200	0.3200	4,298	-0.26(-44.83%)
Aug 03, 2018		0.5800	0.5800	0.5800	2	+0.00(+0.00%)
Aug 02, 2018	0.5000	0.5800	0.3500	0.5800	1,442	+0.07(+13.73%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Defense Technologies International Corp (OP: DTII )

Historical Prices