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 )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 16, 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, 2020 0.0112 0.0130 0.0104 0.0120 1,438,037 +0.00(+0.00%)
Nov 27, 2020 0.0140 0.0140 0.0112 0.0120 595,200 -0.00(-6.98%)
Nov 25, 2020 0.0130 0.0130 0.0118 0.0129 354,900 -0.00(-0.77%)
Nov 24, 2020 0.0120 0.0131 0.0106 0.0130 1,426,504 +0.00(+4.00%)
Nov 23, 2020 0.0150 0.0150 0.0108 0.0125 1,040,183 -0.00(-13.79%)
Nov 20, 2020 0.0150 0.0180 0.0131 0.0145 762,500 +0.00(+0.00%)
Nov 19, 2020 0.0150 0.0150 0.0138 0.0145 6,545 -0.00(-3.33%)
Nov 18, 2020 0.0122 0.0150 0.0122 0.0150 469,739 +0.00(+23.97%)
Nov 17, 2020 0.0125 0.0160 0.0104 0.0121 1,584,420 +0.00(+10.00%)
Nov 16, 2020 0.0140 0.0140 0.0110 0.0110 691,390 -0.00(-6.78%)
Nov 13, 2020 0.0125 0.0125 0.0106 0.0118 1,012,800 -0.00(-5.60%)
Nov 12, 2020 0.0130 0.0135 0.0111 0.0125 1,046,486 -0.00(-3.85%)
Nov 11, 2020 0.0137 0.0140 0.0130 0.0130 1,378,291 -0.00(-5.80%)
Nov 10, 2020 0.0142 0.0152 0.0131 0.0138 212,730 -0.00(-1.43%)
Nov 09, 2020 0.0151 0.0155 0.0130 0.0140 939,254 -0.00(-7.89%)
Nov 06, 2020 0.0154 0.0155 0.0152 0.0152 369,800 -0.00(-0.65%)
Nov 05, 2020 0.0157 0.0158 0.0152 0.0153 2,313,076 -0.00(-2.55%)
Nov 04, 2020 0.0157 0.0157 0.0155 0.0157 419,354 +0.00(+0.00%)
Nov 03, 2020 0.0157 0.0158 0.0156 0.0157 1,024,590 -0.00(-0.63%)
Nov 02, 2020 0.0161 0.0161 0.0158 0.0158 602,365 -0.00(-1.25%)
Oct 30, 2020 0.0159 0.0161 0.0159 0.0160 439,400 +0.00(+1.27%)
Oct 29, 2020 0.0160 0.0178 0.0158 0.0158 649,215 -0.00(-6.51%)
Oct 28, 2020 0.0163 0.0173 0.0153 0.0169 815,895 +0.00(+1.20%)
Oct 27, 2020 0.0198 0.0198 0.0163 0.0167 302,866 +0.00(+0.60%)
Oct 26, 2020 0.0220 0.0220 0.0156 0.0166 1,823,993 -0.00(-5.68%)
Oct 23, 2020 0.0136 0.0176 0.0136 0.0176 862,300 +0.00(+23.08%)
Oct 22, 2020 0.0168 0.0170 0.0143 0.0143 661,399 -0.00(-10.62%)
Oct 21, 2020 0.0141 0.0195 0.0136 0.0160 3,287,654 +0.00(+25.00%)
Oct 20, 2020 0.0130 0.0140 0.0122 0.0128 1,405,510 -0.00(-3.03%)
Oct 19, 2020 0.0180 0.0180 0.0124 0.0132 4,924,274 -0.00(-26.67%)
Oct 16, 2020 0.0200 0.0200 0.0170 0.0180 1,264,000 -0.00(-9.09%)
Oct 15, 2020 0.0223 0.0223 0.0178 0.0198 619,812 -0.00(-8.33%)
Oct 14, 2020 0.0187 0.0225 0.0161 0.0216 3,672,531 +0.00(+7.46%)
Oct 13, 2020 0.0205 0.0206 0.0187 0.0201 1,575,374 -0.00(-4.29%)
Oct 12, 2020 0.0205 0.0244 0.0205 0.0210 511,879 -0.00(-7.49%)
Oct 09, 2020 0.0210 0.0275 0.0197 0.0227 4,124,600 -0.00(-0.87%)
Oct 08, 2020 0.0270 0.0270 0.0181 0.0229 8,476,126 -0.00(-16.73%)
Oct 07, 2020 0.0270 0.0290 0.0255 0.0275 1,535,103 -0.00(-5.17%)
Oct 06, 2020 0.0330 0.0339 0.0265 0.0290 2,450,879 -0.00(-6.15%)
Oct 05, 2020 0.0300 0.0379 0.0285 0.0309 3,063,520 +0.00(+3.00%)
Oct 02, 2020 0.0512 0.0519 0.0280 0.0300 18,605,300 -0.02(-40.00%)
Oct 01, 2020 0.0225 0.0550 0.0215 0.0500 30,636,476 +0.03(+127.27%)
Sep 30, 2020 0.0220 0.0225 0.0200 0.0220 1,080,731 -0.00(-2.22%)
Sep 29, 2020 0.0201 0.0225 0.0192 0.0225 1,778,376 +0.00(+2.27%)
Sep 28, 2020 0.0229 0.0229 0.0195 0.0220 527,131 -0.00(-3.08%)
Sep 25, 2020 0.0232 0.0232 0.0200 0.0227 690,400 +0.00(+5.09%)
Sep 24, 2020 0.0228 0.0228 0.0200 0.0216 641,312 +0.00(+4.85%)
Sep 23, 2020 0.0217 0.0228 0.0206 0.0206 568,426 -0.00(-9.65%)
Sep 22, 2020 0.0210 0.0229 0.0210 0.0228 341,044 +0.00(+5.56%)
Sep 21, 2020 0.0231 0.0235 0.0210 0.0216 669,931 -0.00(-8.09%)
Sep 18, 2020 0.0232 0.0236 0.0221 0.0235 168,300 +0.00(+1.29%)
Sep 17, 2020 0.0219 0.0232 0.0210 0.0232 766,571 +0.00(+9.95%)
Sep 16, 2020 0.0224 0.0231 0.0210 0.0211 778,690 -0.00(-5.80%)
Sep 15, 2020 0.0228 0.0230 0.0208 0.0224 1,776,750 -0.00(-0.88%)
Sep 14, 2020 0.0245 0.0245 0.0215 0.0226 826,106 -0.00(-7.76%)
Sep 11, 2020 0.0250 0.0265 0.0214 0.0245 2,286,400 +0.00(+2.08%)
Sep 10, 2020 0.0226 0.0269 0.0219 0.0240 1,686,031 +0.00(+0.84%)
Sep 09, 2020 0.0250 0.0260 0.0219 0.0238 1,163,790 -0.00(-12.18%)
Sep 08, 2020 0.0275 0.0297 0.0239 0.0271 869,056 +0.00(+1.12%)
Sep 04, 2020 0.0270 0.0292 0.0230 0.0268 1,429,600 +0.00(+3.88%)
Sep 03, 2020 0.0283 0.0310 0.0240 0.0258 3,249,764 -0.00(-14.00%)
Sep 02, 2020 0.0245 0.0310 0.0200 0.0300 5,285,991 +0.01(+30.43%)
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.