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 (%)
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%)
Nov 01, 2022 0.2500 0.2500 0.1531 0.2300 4,545 -0.10(-29.23%)
Oct 31, 2022 0.3250 0.3250 0.3250 0.3250 500 -0.01(-1.52%)
Oct 28, 2022 0.3500 0.3500 0.2500 0.3300 2,827 -0.02(-5.71%)
Oct 27, 2022 0.3500 0.3500 0.3500 0.3500 300 +0.02(+6.06%)
Oct 25, 2022 0.3300 1 +0.01(+3.13%)
Oct 24, 2022 0.3200 0 +0.00(+0.00%)
Oct 21, 2022 0.3600 0.3600 0.2010 0.3200 2,130 -0.04(-11.11%)
Oct 20, 2022 0.3600 0.3600 0.3600 0.3600 2,520 +0.01(+2.86%)
Oct 17, 2022 0.3500 25 +0.00(+0.00%)
Oct 14, 2022 0.3500 0.3500 0.3500 0.3500 1,004 -0.02(-5.41%)
Oct 13, 2022 0.2945 0.3700 0.2945 0.3700 2,198 +0.05(+15.62%)
Oct 12, 2022 0.3655 0.3655 0.3200 0.3200 3,001 +0.00(+0.00%)
Oct 11, 2022 0.3200 0.4100 0.3200 0.3200 10,000 -0.09(-21.95%)
Oct 10, 2022 0.3921 0.4100 0.3921 0.4100 2,500 -0.04(-8.89%)
Oct 07, 2022 0.4000 0.4500 0.3200 0.4500 4,750 +0.05(+12.50%)
Oct 05, 2022 0.4000 164 +0.05(+14.29%)
Oct 04, 2022 0.4484 0.4484 0.3100 0.3500 902 -0.04(-10.19%)
Oct 03, 2022 0.4394 0.4494 0.3897 0.3897 466 -0.06(-13.40%)
Sep 30, 2022 0.4500 0.4500 0.4500 0.4500 1,181 +0.00(+0.22%)
Sep 29, 2022 0.4490 0.4490 0.4490 0.4490 449 +0.06(+15.13%)
Sep 28, 2022 0.4200 0.4500 0.2861 0.3900 14,600 -0.10(-19.75%)
Sep 27, 2022 0.4860 0.4860 0.4860 0.4860 100 -0.03(-6.00%)
Sep 26, 2022 0.6552 0.6700 0.4700 0.5170 10,391 -0.16(-23.96%)
Sep 20, 2022 0.6799 0 +0.27(+65.75%)
Sep 19, 2022 0.4102 0.7600 0.4102 0.4102 2,951 -0.38(-48.08%)
Sep 16, 2022 0.7900 0.7900 0.6001 0.7900 597 +0.14(+21.54%)
Sep 15, 2022 0.6500 0.6500 0.6500 0.6500 155 -0.17(-20.73%)
Sep 14, 2022 0.6000 0.8200 0.6000 0.8200 2,121 +0.22(+36.67%)
Sep 13, 2022 0.6000 0.6000 0.6000 0.6000 2,140 +0.09(+17.65%)
Sep 12, 2022 0.6300 0.6300 0.5100 0.5100 2,004 -0.24(-32.00%)
Sep 09, 2022 1.000 1.000 0.7100 0.7500 19,732 -0.25(-25.00%)
Sep 08, 2022 0.7000 1.155 0.6001 1.000 28,225 +0.42(+72.41%)
Sep 07, 2022 0.7000 0.7000 0.5800 0.5800 4,456 +0.01(+1.74%)
Sep 01, 2022 0.5701 0 -0.08(-12.29%)
Aug 31, 2022 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
Aug 30, 2022 0.5100 0.6500 0.5100 0.6500 6,249 +0.14(+27.45%)
Aug 29, 2022 0.5000 0.5100 0.4100 0.5100 5,143 +0.06(+13.33%)
Aug 26, 2022 0.4800 0.4800 0.4500 0.4500 7,621 -0.03(-6.25%)
Aug 25, 2022 0.4700 0.4800 0.4700 0.4800 7,595 +0.01(+2.13%)
Aug 24, 2022 0.4800 0.4800 0.4700 0.4700 2,305 +0.06(+14.63%)
Aug 22, 2022 0.4100 124 -0.09(-18.00%)
Aug 19, 2022 0.2850 0.5000 0.2850 0.5000 7,976 +0.22(+75.50%)
Aug 18, 2022 0.2849 0.2849 0.2849 0.2849 5,483 +0.00(+0.00%)
Aug 17, 2022 0.2749 0.2849 0.2749 0.2849 2,000 +0.07(+35.02%)
Aug 16, 2022 0.2111 0.2111 0.2110 0.2110 4,312 -0.01(-4.52%)
Aug 12, 2022 0.2210 0 +0.01(+4.74%)
Aug 11, 2022 0.2011 0.2110 0.2011 0.2110 2,580 +0.01(+4.92%)
Aug 10, 2022 0.2110 0.2496 0.2011 0.2011 9,235 -0.15(-42.54%)
Aug 09, 2022 0.2107 0.3500 0.2010 0.3500 12,300 -0.05(-12.50%)
Aug 08, 2022 0.4400 0.4400 0.4000 0.4000 1,706 +0.23(+133.92%)
Aug 05, 2022 0.1710 0.1710 0.1710 0.1710 1,070 -0.28(-62.00%)
Aug 04, 2022 0.5020 0.5020 0.3000 0.4500 606 -0.05(-10.36%)
Aug 02, 2022 0.5020 0 -0.03(-5.28%)
Jul 27, 2022 0.5300 0 +0.53(+48081.82%)
Jun 27, 2022 0.0011 0 -0.00(-21.43%)
Jun 24, 2022 0.0014 0.0014 0.0014 0.0014 1,519 +0.00(+16.67%)
Jun 23, 2022 0.0012 0.0012 0.0012 0.0012 170,000 +0.00(+0.00%)
Jun 22, 2022 0.0015 0.0015 0.0011 0.0012 10,040,000 -0.00(-7.69%)
Jun 21, 2022 0.0014 0.0015 0.0011 0.0013 177,614 +0.00(+0.00%)
Jun 17, 2022 0.0014 0.0015 0.0013 0.0013 1,830,373 +0.00(+0.00%)
Jun 16, 2022 0.0012 0.0015 0.0012 0.0013 1,094,264 +0.00(+30.00%)
Jun 14, 2022 0.0010 0 -0.00(-16.67%)
Jun 13, 2022 0.0012 0.0012 0.0012 0.0012 341,500 -0.00(-7.69%)
Jun 10, 2022 0.0013 0.0013 0.0010 0.0013 204,555 +0.00(+0.00%)
Jun 09, 2022 0.0013 0.0013 0.0013 0.0013 4,288 +0.00(+18.18%)
Jun 08, 2022 0.0011 0.0013 0.0011 0.0011 1,001,333 +0.00(+0.00%)
Jun 07, 2022 0.0014 0.0014 0.0011 0.0011 1,630,004 -0.00(-21.43%)
Jun 06, 2022 0.0015 0.0015 0.0012 0.0014 193,000 -0.00(-6.67%)
Jun 03, 2022 0.0015 0.0015 0.0015 0.0015 1,834 +0.00(+0.00%)
Jun 02, 2022 0.0012 0.0015 0.0012 0.0015 880,300 +0.00(+0.00%)
Jun 01, 2022 0.0011 0.0016 0.0010 0.0015 106,379 -0.00(-6.25%)
May 31, 2022 0.0013 0.0016 0.0011 0.0016 420,391 +0.00(+14.29%)
May 27, 2022 0.0015 0.0015 0.0013 0.0014 420,322 +0.00(+0.00%)
May 26, 2022 0.0011 0.0015 0.0010 0.0014 1,118,330 +0.00(+27.27%)
May 25, 2022 0.0013 0.0015 0.0011 0.0011 2,100,583 +0.00(+10.00%)
May 24, 2022 0.0010 0.0010 0.0010 0.0010 210,000 +0.00(+0.00%)
May 23, 2022 0.0012 0.0013 0.0010 0.0010 3,073,246 -0.00(-23.08%)
May 20, 2022 0.0009 0.0013 0.0009 0.0013 3,422,519 +0.00(+30.00%)
May 19, 2022 0.0010 0.0010 0.0009 0.0010 1,090,000 +0.00(+0.00%)
May 18, 2022 0.0010 0.0011 0.0010 0.0010 560,000 +0.00(+11.11%)
May 17, 2022 0.0011 0.0011 0.0009 0.0009 71,481 -0.00(-18.18%)
May 16, 2022 0.0011 0.0011 0.0010 0.0011 121,000 +0.00(+10.00%)
May 13, 2022 0.0010 0.0010 0.0009 0.0010 484,496 +0.00(+11.11%)
May 12, 2022 0.0010 0.0011 0.0008 0.0009 543,004 -0.00(-10.00%)
May 11, 2022 0.0010 0.0010 0.0010 0.0010 1,950,255 +0.00(+0.00%)
May 10, 2022 0.0010 0.0010 0.0010 0.0010 657,745 +0.00(+0.00%)
May 09, 2022 0.0007 0.0010 0.0007 0.0010 2,064,000 +0.00(+11.11%)
May 06, 2022 0.0008 0.0009 0.0008 0.0009 69,624 +0.00(+12.50%)
May 05, 2022 0.0008 0.0009 0.0008 0.0008 843,445 -0.00(-11.11%)
May 04, 2022 0.0009 0.0009 0.0008 0.0009 1,618,139 +0.00(+0.00%)
May 03, 2022 0.0008 0.0009 0.0008 0.0009 6,172,457 +0.00(+0.00%)
May 02, 2022 0.0010 0.0012 0.0009 0.0009 3,207,555 -0.00(-35.71%)
Apr 29, 2022 0.0009 0.0014 0.0008 0.0014 10,669,988 +0.00(+75.00%)
Apr 28, 2022 0.0008 0.0009 0.0008 0.0008 555,841 -0.00(-11.11%)
Apr 27, 2022 0.0008 0.0009 0.0008 0.0009 570,100 -0.00(-10.00%)
Apr 26, 2022 0.0010 0.0010 0.0008 0.0010 180,999 +0.00(+0.00%)
Apr 25, 2022 0.0010 0.0011 0.0009 0.0010 1,505,500 -0.00(-9.09%)
Apr 22, 2022 0.0010 0.0011 0.0010 0.0011 784,321 +0.00(+10.00%)
Apr 21, 2022 0.0009 0.0010 0.0008 0.0010 892,569 +0.00(+11.11%)
Apr 20, 2022 0.0009 0.0010 0.0009 0.0009 12,790,548 -0.00(-10.00%)
Apr 19, 2022 0.0011 0.0011 0.0009 0.0010 7,390,463 +0.00(+0.00%)
Apr 18, 2022 0.0012 0.0013 0.0010 0.0010 4,702,001 -0.00(-9.09%)
Apr 14, 2022 0.0012 0.0012 0.0011 0.0011 980,009 -0.00(-8.33%)
Apr 13, 2022 0.0012 0.0014 0.0012 0.0012 3,914,000 -0.00(-14.29%)
Apr 12, 2022 0.0015 0.0015 0.0011 0.0014 28,599,088 -0.00(-6.67%)
Apr 11, 2022 0.0016 0.0016 0.0015 0.0015 1,692,909 +0.00(+0.00%)
Apr 08, 2022 0.0016 0.0016 0.0015 0.0015 9,716,935 -0.00(-11.76%)
Apr 07, 2022 0.0018 0.0018 0.0015 0.0017 1,271,155 -0.00(-5.56%)
Apr 06, 2022 0.0017 0.0019 0.0017 0.0018 7,975,622 +0.00(+5.88%)
Apr 05, 2022 0.0015 0.0017 0.0012 0.0017 9,468,277 +0.00(+0.00%)
Apr 04, 2022 0.0017 0.0018 0.0013 0.0017 10,731,983 -0.00(-5.56%)
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.