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 +0.0060 (+15.38%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 10, 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 (%)
Aug 31, 2020 0.0232 0.0232 0.0195 0.0210 505,525 +0.00(+20.00%)
Aug 28, 2020 0.0168 0.0200 0.0168 0.0175 362,100 +0.00(+0.57%)
Aug 27, 2020 0.0200 0.0200 0.0168 0.0174 255,500 -0.00(-13.00%)
Aug 26, 2020 0.0185 0.0200 0.0166 0.0200 336,124 +0.00(+0.50%)
Aug 25, 2020 0.0200 0.0200 0.0170 0.0199 222,500 -0.00(-6.57%)
Aug 24, 2020 0.0234 0.0250 0.0190 0.0213 95,613 +0.00(+15.14%)
Aug 21, 2020 0.0194 0.0216 0.0182 0.0185 56,200 +0.00(+2.78%)
Aug 20, 2020 0.0210 0.0220 0.0180 0.0180 680,844 -0.00(-14.29%)
Aug 19, 2020 0.0170 0.0230 0.0148 0.0210 1,715,253 +0.01(+37.25%)
Aug 18, 2020 0.0165 0.0170 0.0150 0.0153 242,311 -0.00(-10.00%)
Aug 17, 2020 0.0198 0.0198 0.0160 0.0170 209,824 +0.00(+9.68%)
Aug 14, 2020 0.0145 0.0168 0.0121 0.0155 1,594,000 +0.00(+14.81%)
Aug 13, 2020 0.0135 0.0170 0.0120 0.0135 1,715,932 +0.00(+12.50%)
Aug 12, 2020 0.0135 0.0135 0.0120 0.0120 54,060 -0.00(-0.83%)
Aug 11, 2020 0.0125 0.0180 0.0121 0.0121 308,392 -0.00(-6.20%)
Aug 10, 2020 0.0136 0.0169 0.0123 0.0129 694,600 +0.00(+4.88%)
Aug 07, 2020 0.0170 0.0200 0.0121 0.0123 157,500 -0.00(-18.00%)
Aug 06, 2020 0.0140 0.0150 0.0130 0.0150 101,210 +0.00(+15.38%)
Aug 05, 2020 0.0150 0.0150 0.0130 0.0130 263,801 -0.00(-13.33%)
Aug 04, 2020 0.0149 0.0150 0.0143 0.0150 77,491 -0.00(-1.96%)
Aug 03, 2020 0.0170 0.0188 0.0127 0.0153 332,696 +0.00(+10.07%)
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%)
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.