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 (%)
Sep 30, 2019 0.2100 0.2314 0.2100 0.2314 1,500 +0.04(+18.67%)
Sep 27, 2019 0.2490 0.2490 0.1950 0.1950 81,300 +0.01(+4.00%)
Sep 26, 2019 0.2500 0.2670 0.1875 0.1875 19,275 -0.01(-6.25%)
Sep 25, 2019 0.2600 0.2600 0.2000 0.2000 227,401 -0.06(-23.08%)
Sep 24, 2019 0.3000 0.3000 0.2600 0.2600 7,220 -0.05(-16.67%)
Sep 23, 2019 0.3000 0.3120 0.2644 0.3120 6,000 +0.01(+4.00%)
Sep 20, 2019 0.2400 0.3000 0.2400 0.3000 15,000 +0.00(+0.00%)
Sep 19, 2019 0.2300 0.3000 0.2269 0.3000 30,400 +0.07(+31.75%)
Sep 18, 2019 0.2500 0.2500 0.2000 0.2277 238,260 -0.03(-13.26%)
Sep 17, 2019 0.2700 0.2700 0.2625 0.2625 2,907 -0.04(-12.47%)
Sep 16, 2019 0.2999 0.2999 0.2999 0.2999 1,003 -0.03(-9.12%)
Sep 13, 2019 0.3045 0.3381 0.2850 0.3300 133,200 +0.04(+13.60%)
Sep 12, 2019 0.3300 0.3300 0.2900 0.2905 61,000 +0.00(+0.17%)
Sep 11, 2019 0.3000 0.3510 0.2900 0.2900 58,900 -0.01(-2.49%)
Sep 10, 2019 0.3400 0.4200 0.2820 0.2974 116,190 -0.09(-23.74%)
Sep 09, 2019 0.2900 0.3900 0.2900 0.3900 55,271 +0.11(+36.84%)
Sep 06, 2019 0.2438 0.3148 0.2438 0.2850 72,400 +0.05(+21.90%)
Sep 05, 2019 0.1650 0.2600 0.1600 0.2338 151,178 +0.07(+46.13%)
Sep 04, 2019 0.1560 0.1600 0.1560 0.1600 2,000 +0.02(+15.52%)
Sep 03, 2019 0.1800 0.1800 0.1350 0.1385 110,600 -0.05(-27.11%)
Aug 30, 2019 0.1880 0.1900 0.1880 0.1900 5,800 +0.00(+0.53%)
Aug 29, 2019 0.1800 0.1990 0.1800 0.1890 14,353 +0.04(+26.00%)
Aug 26, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 23, 2019 0.1950 0.1950 0.1500 0.1500 35,700 -0.05(-25.00%)
Aug 22, 2019 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Aug 20, 2019 0.2000 0.2000 0.2000 0 -0.05(-21.57%)
Aug 19, 2019 0.2843 0.2843 0.2550 0.2550 9,322 -0.04(-13.44%)
Aug 16, 2019 0.2800 0.3000 0.2700 0.2946 20,000 +0.04(+17.84%)
Aug 15, 2019 0.2395 0.2530 0.2395 0.2500 11,320 +0.05(+25.00%)
Aug 14, 2019 0.2163 0.2281 0.1980 0.2000 62,042 -0.01(-4.76%)
Aug 13, 2019 0.1600 0.2100 0.1600 0.2100 63,553 -0.03(-12.50%)
Aug 12, 2019 0.1690 0.2400 0.1500 0.2400 62,600 +0.06(+34.83%)
Aug 09, 2019 0.1500 0.1980 0.1500 0.1780 10,300 +0.04(+31.85%)
Aug 07, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 06, 2019 0.1400 0.1530 0.1400 0.1400 13,033 -0.01(-8.50%)
Aug 05, 2019 0.1530 0.1530 0.1530 0.1530 2,000 +0.01(+8.82%)
Aug 02, 2019 0.1200 0.1406 0.1100 0.1406 58,500 +0.03(+27.82%)
Aug 01, 2019 0.1100 0.1100 0.1100 17 +0.00(+0.00%)
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%)
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.