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 (%)
Jul 31, 2019 0.1081 0.1100 0.1081 0.1100 1,010 -0.00(-1.17%)
Jul 29, 2019 0.1113 0.1113 0.1113 0 -0.04(-25.80%)
Jul 26, 2019 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jul 25, 2019 0.1500 0.1500 0.1500 1 +0.00(+0.00%)
Jul 24, 2019 0.1500 0.1500 0.1500 0.1500 2,000 +0.04(+36.36%)
Jul 23, 2019 0.1475 0.1500 0.1100 0.1100 23,900 -0.06(-36.93%)
Jul 22, 2019 0.1744 0.1744 0.1744 0.1744 1,501 +0.07(+74.40%)
Jul 19, 2019 0.1000 0.1000 0.1000 0.1000 700 +0.03(+42.86%)
Jul 17, 2019 0.0700 0.0700 0.0700 0 -0.09(-56.90%)
Jul 16, 2019 0.1375 0.1624 0.1375 0.1624 4,400 +0.03(+18.54%)
Jul 15, 2019 0.0800 0.1370 0.0600 0.1370 40,383 +0.00(+1.41%)
Jul 12, 2019 0.0800 0.1560 0.0700 0.1351 42,900 -0.03(-17.12%)
Jul 11, 2019 0.1630 0.1630 0.1630 72 +0.00(+0.00%)
Jul 10, 2019 0.1630 0.1630 0.1630 0.1630 225 -0.00(-1.21%)
Jul 09, 2019 0.1650 0.1650 0.1650 0.1650 104 +0.07(+65.00%)
Jul 08, 2019 0.1000 0.1000 0.1000 67 +0.00(+0.00%)
Jul 01, 2019 0.1000 0.1000 0.1000 0 -0.05(-34.73%)
Jun 28, 2019 0.1000 0.1532 0.1000 0.1532 5,100 -0.05(-26.35%)
Jun 26, 2019 0.2080 0.2080 0.2080 0 +0.11(+108.00%)
Jun 21, 2019 0.1000 0.1000 0.1000 0 -0.12(-54.13%)
Jun 20, 2019 0.2180 0.2180 0.2180 0.2180 549 -0.00(-0.46%)
Jun 18, 2019 0.2190 0.2190 0.2190 0 +0.12(+119.00%)
Jun 14, 2019 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
Jun 12, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 11, 2019 0.1583 0.1583 0.1500 0.1500 3,200 -0.01(-6.25%)
Jun 10, 2019 0.1500 0.1600 0.1500 0.1600 15,000 +0.06(+60.00%)
Jun 07, 2019 0.1000 0.1000 0.1000 40 +0.00(+0.00%)
Jun 06, 2019 0.1400 0.1500 0.0616 0.1000 24,184 -0.07(-41.18%)
Jun 04, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 03, 2019 0.1700 0.1700 0.0614 0.1700 9,076 +0.03(+21.43%)
May 31, 2019 0.1500 0.1990 0.1400 0.1400 10,200 -0.06(-30.00%)
May 30, 2019 0.2000 0.2000 0.2000 0.2000 500 -0.02(-10.27%)
May 29, 2019 0.1700 0.2229 0.1500 0.2229 15,167 +0.06(+40.90%)
May 28, 2019 0.2000 0.2000 0.1582 0.1582 21,716 -0.04(-19.70%)
May 24, 2019 0.1970 0.1970 0.1970 0.1970 4,800 -0.00(-0.51%)
May 23, 2019 0.1800 0.1980 0.1800 0.1980 11,500 +0.02(+9.27%)
May 22, 2019 0.1812 0.1812 0.1712 0.1812 12,758 -0.05(-22.33%)
May 21, 2019 0.2480 0.2480 0.1754 0.2333 28,639 -0.01(-5.93%)
May 20, 2019 0.2480 0.2480 0.2480 0.2480 395 +0.00(+0.00%)
May 17, 2019 0.2480 0.2480 0.2480 0.2480 26,600 +0.06(+30.53%)
May 15, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 14, 2019 0.1900 0.1900 0.1900 0.1900 666 -0.01(-5.00%)
May 13, 2019 0.4250 0.4600 0.1800 0.2000 133,786 -0.05(-20.00%)
May 10, 2019 0.2480 0.2500 0.2300 0.2500 135,300 +0.19(+353.72%)
May 09, 2019 0.2500 0.2500 0.0551 0.0551 300 -0.14(-72.45%)
May 07, 2019 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
May 06, 2019 0.2500 0.2500 0.1188 0.1500 28,814 -0.10(-40.00%)
May 03, 2019 0.2500 0.2500 0.2500 0.2500 200 +0.05(+25.00%)
May 02, 2019 0.2000 0.2000 0.2000 67 +0.00(+0.00%)
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.