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 )

0.0490 +0.0040 (+8.89%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 11, 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 (%)
Nov 30, 2018 0.6100 0.6100 0.6000 0.6000 1,200 -0.15(-20.00%)
Nov 28, 2018 0.7500 0.7500 0.7500 0 -0.10(-11.75%)
Nov 26, 2018 0.8499 0.8499 0.8499 0 +0.10(+13.32%)
Nov 20, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 19, 2018 0.8249 0.8249 0.7500 0.7500 1,160 -0.03(-3.23%)
Nov 16, 2018 0.7750 0.7750 0.7750 0.7750 700 +0.03(+3.33%)
Nov 14, 2018 0.7500 0.7500 0.7500 0 -0.10(-11.75%)
Nov 13, 2018 0.8499 0.8499 0.8499 0.8499 100 +0.03(+3.03%)
Nov 12, 2018 0.8249 0.8249 0.8249 0.8249 554 -0.03(-2.94%)
Nov 09, 2018 0.8499 0.8499 0.8499 0.8499 1,000 +0.02(+2.40%)
Nov 08, 2018 0.8300 0.8300 0.8300 39 +0.00(+0.00%)
Nov 06, 2018 0.8300 0.8300 0.8300 0 -0.02(-2.33%)
Nov 01, 2018 0.8498 0.8498 0.8498 0.8498 214 -0.15(-15.02%)
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%)
Aug 01, 2018 0.5100 0.5100 0.5100 0.5100 469 +0.02(+4.08%)
Jul 31, 2018 0.3900 0.5000 0.3900 0.4900 1,274 +0.09(+22.50%)
Jul 30, 2018 0.4000 0.4000 0.3875 0.4000 4,077 +0.00(+0.00%)
Jul 25, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 24, 2018 0.4000 0.4000 0.4000 0.4000 2,524 +0.00(+0.00%)
Jul 19, 2018 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Jul 18, 2018 0.5500 0.5500 0.5000 0.5000 1,600 -0.25(-33.33%)
Jul 17, 2018 0.5000 0.7500 0.5000 0.7500 746 +0.25(+50.00%)
Jul 16, 2018 0.5000 0.5000 0.5000 0.5000 932 +0.10(+25.00%)
Jul 13, 2018 0.4000 0.4000 0.4000 0.4000 176 -0.25(-38.46%)
Jul 12, 2018 0.5200 0.6500 0.5200 0.6500 200 +0.15(+30.00%)
Jul 11, 2018 0.3500 0.5000 0.3500 0.5000 601 +0.00(+0.00%)
Jul 10, 2018 0.5000 0.5000 0.5000 0.5000 5,939 +0.17(+51.52%)
Jul 09, 2018 0.4000 0.4000 0.3300 0.3300 1,076 -0.02(-5.71%)
Jul 06, 2018 0.4000 0.5600 0.3500 0.3500 12,901 -0.14(-28.57%)
Jul 05, 2018 0.5500 0.5500 0.4000 0.4900 17,040 -0.50(-50.50%)
Jul 03, 2018 0.9899 0.9899 0.9899 0 +0.49(+97.98%)
Jun 29, 2018 0.5000 0.5000 0.5000 67 -0.10(-16.67%)
Jun 28, 2018 0.6000 0.6000 0.6000 0.6000 110 +0.00(+0.00%)
Jun 27, 2018 0.6200 0.6200 0.3521 0.6000 23,566 -0.29(-32.58%)
Jun 26, 2018 0.5700 0.8999 0.5000 0.8899 8,153 +0.29(+48.32%)
Jun 25, 2018 0.6000 0.7500 0.6000 0.6000 3,110 +0.00(+0.00%)
Jun 22, 2018 0.6000 0.9000 0.5000 0.6000 3,138 +0.00(+0.00%)
Jun 21, 2018 0.6500 0.7500 0.5500 0.6000 14,812 -0.20(-25.00%)
Jun 20, 2018 0.8000 0.8000 0.8000 0.8000 3,077 +0.00(+0.00%)
Jun 19, 2018 0.7000 0.8000 0.6500 0.8000 2,978 +0.05(+6.67%)
Jun 18, 2018 1.000 1.000 0.7500 0.7500 10,954 -0.05(-6.25%)
Jun 15, 2018 0.8000 0.8000 0.8000 0.8000 313 -0.05(-5.88%)
Jun 14, 2018 1.000 1.000 0.8500 0.8500 2,760 -0.15(-15.00%)
Jun 12, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 11, 2018 1.000 1.000 1.000 1.000 2,214 +0.00(+0.00%)
Jun 08, 2018 1.250 1.250 0.6402 1.000 5,044 +0.40(+68.02%)
Jun 07, 2018 1.000 1.000 0.5952 0.5952 2,361 -0.40(-40.48%)
Jun 06, 2018 1.000 1.000 0.6751 1.000 483 -0.23(-18.70%)
Jun 05, 2018 1.230 1.230 1.230 1.230 1,074 +0.01(+0.82%)
Jun 04, 2018 1.050 1.220 1.050 1.220 625 +0.66(+117.86%)
Jun 01, 2018 0.5600 0.5600 0.5600 0.5600 506 -0.22(-28.66%)
May 31, 2018 1.240 1.240 0.7711 0.7850 1,535 -0.45(-36.69%)
May 30, 2018 1.240 1.240 1.240 1.240 240 +0.22(+21.57%)
May 29, 2018 1.020 1.030 1.020 1.020 919 -0.27(-20.93%)
May 24, 2018 1.290 1.290 1.290 0 +0.00(+0.00%)
May 23, 2018 1.290 1.290 1.290 1.290 115 +0.22(+20.56%)
May 22, 2018 1.070 1.070 1.070 1.070 308 -0.23(-17.69%)
May 21, 2018 1.300 1.300 1.030 1.300 1,231 +0.05(+4.00%)
May 18, 2018 1.300 1.300 1.250 1.250 1,414 -0.05(-3.85%)
May 17, 2018 1.310 1.400 1.300 1.300 3,310 -0.29(-18.24%)
May 16, 2018 1.590 1.590 1.590 1.590 141 +0.00(+0.00%)
May 15, 2018 1.590 1.590 1.590 1.590 221 -0.01(-0.63%)
May 14, 2018 1.510 1.600 1.400 1.600 2,452 -0.19(-10.61%)
May 11, 2018 1.790 1.790 1.790 1.790 101 +0.00(+0.00%)
May 09, 2018 1.790 1.790 1.790 66 +0.49(+37.69%)
May 08, 2018 1.790 1.790 1.300 1.300 558 -0.49(-27.37%)
May 07, 2018 1.670 1.790 1.670 1.790 277 -0.01(-0.56%)
May 04, 2018 1.715 1.800 1.715 1.800 282 +0.18(+11.11%)
May 03, 2018 1.620 1.620 1.400 1.620 756 -0.05(-2.99%)
May 02, 2018 1.720 1.750 1.670 1.670 818 -0.08(-4.57%)
May 01, 2018 1.750 1.750 1.750 1.750 129 +0.15(+9.37%)
Apr 30, 2018 1.520 1.600 1.520 1.600 992 -0.13(-7.51%)
Apr 27, 2018 1.512 1.730 1.400 1.730 844 +0.13(+8.12%)
Apr 26, 2018 1.600 1.600 1.600 1.600 232 +0.10(+6.67%)
Apr 25, 2018 1.300 1.500 1.180 1.500 478 +0.25(+20.00%)
Apr 24, 2018 1.240 1.700 1.180 1.250 858 -0.55(-30.56%)
Apr 23, 2018 1.800 1.800 1.800 1.800 277 +0.25(+16.13%)
Apr 20, 2018 1.550 1.550 1.550 1.550 293 +0.21(+15.67%)
Apr 19, 2018 1.300 1.340 1.300 1.340 638 -0.36(-21.18%)
Apr 18, 2018 1.740 1.740 1.550 1.700 650 -0.04(-2.30%)
Apr 17, 2018 1.750 1.750 1.550 1.740 659 +0.34(+24.29%)
Apr 16, 2018 1.200 1.400 1.200 1.400 361 +0.38(+37.25%)
Apr 12, 2018 1.020 1.020 1.020 135 +0.02(+2.00%)
Apr 11, 2018 0.7600 1.010 0.7500 1.000 1,524 +0.25(+33.33%)
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.