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 )

0.0310 -0.0140 (-31.11%)
Streaming Delayed Price Updated: 1:00 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 (%)
Jul 31, 2020 0.0169 0.0169 0.0111 0.0139 118,600 -0.00(-6.71%)
Jul 30, 2020 0.0170 0.0170 0.0110 0.0149 171,353 -0.00(-17.22%)
Jul 29, 2020 0.0125 0.0186 0.0102 0.0180 1,320,103 +0.01(+44.00%)
Jul 28, 2020 0.0130 0.0130 0.0116 0.0125 317,801 -0.00(-3.10%)
Jul 27, 2020 0.0140 0.0145 0.0122 0.0129 612,215 -0.00(-7.86%)
Jul 24, 2020 0.0120 0.0150 0.0120 0.0140 827,800 -0.00(-2.10%)
Jul 23, 2020 0.0160 0.0160 0.0131 0.0143 572,958 -0.00(-9.49%)
Jul 22, 2020 0.0165 0.0165 0.0150 0.0158 61,022 -0.00(-4.24%)
Jul 21, 2020 0.0141 0.0165 0.0140 0.0165 399,800 +0.00(+0.00%)
Jul 20, 2020 0.0200 0.0200 0.0140 0.0165 881,925 -0.00(-11.76%)
Jul 17, 2020 0.0212 0.0260 0.0187 0.0187 739,800 -0.01(-21.43%)
Jul 16, 2020 0.0245 0.0270 0.0205 0.0238 940,374 -0.00(-2.46%)
Jul 15, 2020 0.0300 0.0400 0.0197 0.0244 3,158,380 +0.01(+34.81%)
Jul 14, 2020 0.0182 0.0250 0.0177 0.0181 231,335 -0.00(-9.50%)
Jul 13, 2020 0.0200 0.0250 0.0181 0.0200 366,777 +0.00(+0.00%)
Jul 10, 2020 0.0185 0.0200 0.0177 0.0200 394,400 +0.00(+9.29%)
Jul 09, 2020 0.0193 0.0193 0.0176 0.0183 85,167 -0.00(-6.15%)
Jul 08, 2020 0.0212 0.0226 0.0176 0.0195 660,615 -0.00(-14.10%)
Jul 07, 2020 0.0270 0.0270 0.0227 0.0227 95,100 -0.00(-15.93%)
Jul 06, 2020 0.0250 0.0270 0.0250 0.0270 96,502 +0.00(+0.00%)
Jul 02, 2020 0.0249 0.0270 0.0249 0.0270 35,000 +0.00(+8.43%)
Jul 01, 2020 0.0268 0.0270 0.0228 0.0249 466,418 -0.00(-0.40%)
Jun 30, 2020 0.0328 0.0328 0.0226 0.0250 543,570 -0.01(-24.01%)
Jun 29, 2020 0.0439 0.0439 0.0320 0.0329 244,545 -0.00(-6.00%)
Jun 26, 2020 0.0335 0.0418 0.0301 0.0350 102,100 +0.01(+17.85%)
Jun 25, 2020 0.0330 0.0330 0.0297 0.0297 595,686 -0.00(-1.00%)
Jun 24, 2020 0.0280 0.0333 0.0280 0.0300 265,017 -0.00(-6.25%)
Jun 23, 2020 0.0211 0.0500 0.0211 0.0320 2,000,158 +0.01(+33.33%)
Jun 22, 2020 0.0249 0.0250 0.0212 0.0240 126,047 +0.00(+14.29%)
Jun 19, 2020 0.0340 0.0340 0.0210 0.0210 251,300 -0.01(-24.73%)
Jun 18, 2020 0.0250 0.0280 0.0210 0.0279 218,981 +0.00(+11.60%)
Jun 17, 2020 0.0280 0.0350 0.0250 0.0250 351,113 -0.01(-26.47%)
Jun 16, 2020 0.0230 0.0364 0.0230 0.0340 498,456 +0.01(+44.68%)
Jun 15, 2020 0.0199 0.0250 0.0199 0.0235 381,178 +0.00(+23.68%)
Jun 12, 2020 0.0360 0.0360 0.0172 0.0190 331,100 +0.00(+6.15%)
Jun 11, 2020 0.0254 0.0265 0.0150 0.0179 405,972 -0.01(-28.40%)
Jun 10, 2020 0.0283 0.0520 0.0170 0.0250 2,597,526 +0.00(+0.00%)
Jun 09, 2020 0.0300 0.0355 0.0250 0.0250 198,003 -0.00(-16.67%)
Jun 08, 2020 0.0360 0.0360 0.0269 0.0300 334,954 -0.00(-2.60%)
Jun 05, 2020 0.0320 0.0320 0.0270 0.0308 113,400 -0.00(-3.75%)
Jun 04, 2020 0.0300 0.0350 0.0230 0.0320 480,498 +0.00(+6.67%)
Jun 03, 2020 0.0335 0.0400 0.0269 0.0300 380,113 -0.00(-3.23%)
Jun 02, 2020 0.0355 0.0479 0.0310 0.0310 88,000 -0.00(-12.68%)
Jun 01, 2020 0.0600 0.0600 0.0252 0.0355 241,753 -0.01(-24.31%)
May 29, 2020 0.0168 0.0500 0.0168 0.0469 254,700 +0.02(+56.33%)
May 28, 2020 0.0213 0.0400 0.0213 0.0300 677,147 +0.00(+0.00%)
May 27, 2020 0.0400 0.0400 0.0260 0.0300 292,901 -0.01(-27.71%)
May 26, 2020 0.0435 0.0500 0.0310 0.0415 277,567 +0.00(+3.75%)
May 22, 2020 0.0553 0.0600 0.0365 0.0400 132,000 -0.01(-27.27%)
May 21, 2020 0.0598 0.0695 0.0500 0.0550 66,056 -0.00(-5.98%)
May 20, 2020 0.0799 0.0799 0.0585 0.0585 21,051 -0.01(-16.43%)
May 19, 2020 0.0670 0.0700 0.0480 0.0700 42,998 +0.01(+20.69%)
May 18, 2020 0.0601 0.0700 0.0550 0.0580 95,760 -0.00(-3.33%)
May 15, 2020 0.0795 0.0795 0.0520 0.0600 65,000 -0.01(-14.29%)
May 14, 2020 0.0600 0.0700 0.0575 0.0700 47,121 +0.01(+8.86%)
May 13, 2020 0.0800 0.0800 0.0600 0.0643 76,879 -0.02(-19.12%)
May 12, 2020 0.0795 0.0795 0.0795 0.0795 2,759 +0.01(+7.43%)
May 11, 2020 0.0700 0.0740 0.0700 0.0740 110,601 +0.01(+15.62%)
May 08, 2020 0.0640 0.0640 0.0640 0.0640 1,200 -0.00(-0.78%)
May 07, 2020 0.0650 0.0700 0.0430 0.0645 107,343 -0.02(-19.38%)
May 06, 2020 0.0800 0.0830 0.0700 0.0800 46,285 +0.00(+0.00%)
May 05, 2020 0.0800 0.0800 0.0725 0.0800 133,166 +0.00(+5.82%)
May 04, 2020 0.0900 0.0900 0.0755 0.0756 57,795 -0.00(-5.50%)
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.