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 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 16, 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, 2020 0.2295 0.2295 0.2295 0.2295 1,410 +0.01(+5.71%)
Mar 30, 2020 0.2390 0.2390 0.2171 0.2171 4,901 -0.01(-2.30%)
Mar 27, 2020 0.2222 0.2222 0.2222 0.2222 900 +0.03(+13.89%)
Mar 26, 2020 0.2143 0.2300 0.1951 0.1951 8,094 -0.03(-15.17%)
Mar 25, 2020 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Mar 24, 2020 0.2374 0.2374 0.1900 0.2300 29,507 +0.02(+9.52%)
Mar 23, 2020 0.2388 0.2388 0.2100 0.2100 6,871 -0.03(-14.25%)
Mar 19, 2020 0.2449 0.2449 0.2449 0 -0.03(-10.91%)
Mar 18, 2020 0.2300 0.2749 0.2151 0.2749 25,485 -0.05(-14.09%)
Mar 17, 2020 0.3390 0.3390 0.2070 0.3200 51,640 +0.00(+0.00%)
Mar 16, 2020 0.3190 0.3390 0.2320 0.3200 38,025 +0.06(+22.79%)
Mar 13, 2020 0.2041 0.3289 0.2041 0.2606 21,000 -0.07(-20.77%)
Mar 12, 2020 0.3300 0.3300 0.2460 0.3289 47,274 -0.00(-0.33%)
Mar 11, 2020 0.2900 0.3300 0.2700 0.3300 60,950 +0.04(+14.23%)
Mar 10, 2020 0.2900 0.2900 0.2695 0.2889 9,117 +0.04(+15.56%)
Mar 09, 2020 0.2800 0.3000 0.2500 0.2500 59,204 -0.03(-10.71%)
Mar 06, 2020 0.2700 0.2900 0.2255 0.2800 41,000 +0.01(+3.70%)
Mar 05, 2020 0.2400 0.2700 0.2310 0.2700 161,146 +0.03(+12.50%)
Mar 04, 2020 0.2310 0.2400 0.2000 0.2400 132,954 +0.00(+0.00%)
Mar 03, 2020 0.2425 0.2425 0.2100 0.2400 150,176 +0.04(+20.00%)
Mar 02, 2020 0.2400 0.2700 0.2000 0.2000 106,001 -0.03(-14.09%)
Feb 28, 2020 0.2328 0.2328 0.2328 0.2328 200 -0.02(-6.88%)
Feb 27, 2020 0.2500 0.2650 0.2460 0.2500 67,033 +0.02(+8.70%)
Feb 26, 2020 0.2400 0.2400 0.2300 0.2300 6,000 +0.00(+0.00%)
Feb 25, 2020 0.2300 0.2300 0.2300 0.2300 4,036 -0.02(-8.00%)
Feb 24, 2020 0.2350 0.2500 0.2350 0.2500 2,444 +0.00(+0.00%)
Feb 21, 2020 0.2300 0.2650 0.2300 0.2500 68,300 +0.02(+8.70%)
Feb 20, 2020 0.2800 0.2800 0.2300 0.2300 23,890 -0.03(-11.54%)
Feb 19, 2020 0.2200 0.2790 0.2000 0.2600 187,251 +0.04(+19.27%)
Feb 18, 2020 0.2450 0.2450 0.1900 0.2180 86,541 -0.03(-10.66%)
Feb 14, 2020 0.2340 0.2440 0.2100 0.2440 1,100 +0.01(+6.09%)
Feb 13, 2020 0.2500 0.2500 0.2000 0.2300 113,511 -0.03(-11.54%)
Feb 12, 2020 0.2780 0.2780 0.2300 0.2600 1,620 +0.01(+4.00%)
Feb 11, 2020 0.2740 0.2740 0.2500 0.2500 11,034 +0.06(+29.20%)
Feb 10, 2020 0.2850 0.2850 0.1935 0.1935 26,467 -0.08(-28.31%)
Feb 06, 2020 0.2699 0.2699 0.2699 0 +0.03(+14.85%)
Feb 05, 2020 0.3300 0.3300 0.2350 0.2350 93,406 -0.10(-30.47%)
Feb 04, 2020 0.3380 0.3380 0.3380 15 +0.00(+0.00%)
Feb 03, 2020 0.3380 0.3380 0.3380 0.3380 162 +0.07(+25.19%)
Jan 31, 2020 0.2850 0.3400 0.2700 0.2700 23,500 +0.01(+3.85%)
Jan 30, 2020 0.2800 0.2800 0.2550 0.2600 49,321 -0.02(-8.77%)
Jan 29, 2020 0.2815 0.3125 0.2815 0.2850 5,100 +0.02(+9.62%)
Jan 28, 2020 0.3000 0.3100 0.2600 0.2600 80,949 -0.06(-18.75%)
Jan 27, 2020 0.3205 0.3400 0.2570 0.3200 143,841 -0.02(-5.88%)
Jan 24, 2020 0.2940 0.3400 0.2940 0.3400 5,100 +0.09(+36.00%)
Jan 23, 2020 0.3580 0.3580 0.2500 0.2500 1,301 -0.09(-25.37%)
Jan 22, 2020 0.2750 0.3700 0.2750 0.3350 104,305 +0.02(+4.69%)
Jan 21, 2020 0.3100 0.3500 0.3100 0.3200 10,582 -0.04(-11.11%)
Jan 17, 2020 0.3600 0.3600 0.3000 0.3600 10,000 -0.02(-5.26%)
Jan 16, 2020 0.3278 0.3800 0.3278 0.3800 686 +0.06(+18.75%)
Jan 15, 2020 0.3490 0.3500 0.3200 0.3200 105,502 +0.02(+6.67%)
Jan 14, 2020 0.2800 0.4000 0.2800 0.3000 52,453 -0.04(-11.76%)
Jan 13, 2020 0.3200 0.3400 0.2800 0.3400 14,247 +0.02(+6.25%)
Jan 10, 2020 0.3190 0.3200 0.3190 0.3200 20,500 +0.00(+0.00%)
Jan 09, 2020 0.3200 0.3200 0.2350 0.3200 63,976 +0.04(+14.49%)
Jan 08, 2020 0.2900 0.2900 0.2387 0.2795 225,631 +0.01(+2.01%)
Jan 07, 2020 0.2500 0.3000 0.2500 0.2740 114,250 +0.02(+9.60%)
Jan 06, 2020 0.2300 0.2600 0.2000 0.2500 81,265 +0.04(+20.89%)
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.