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 (%)
Oct 30, 2020 0.0159 0.0161 0.0159 0.0160 439,400 +0.00(+1.27%)
Oct 29, 2020 0.0160 0.0178 0.0158 0.0158 649,215 -0.00(-6.51%)
Oct 28, 2020 0.0163 0.0173 0.0153 0.0169 815,895 +0.00(+1.20%)
Oct 27, 2020 0.0198 0.0198 0.0163 0.0167 302,866 +0.00(+0.60%)
Oct 26, 2020 0.0220 0.0220 0.0156 0.0166 1,823,993 -0.00(-5.68%)
Oct 23, 2020 0.0136 0.0176 0.0136 0.0176 862,300 +0.00(+23.08%)
Oct 22, 2020 0.0168 0.0170 0.0143 0.0143 661,399 -0.00(-10.62%)
Oct 21, 2020 0.0141 0.0195 0.0136 0.0160 3,287,654 +0.00(+25.00%)
Oct 20, 2020 0.0130 0.0140 0.0122 0.0128 1,405,510 -0.00(-3.03%)
Oct 19, 2020 0.0180 0.0180 0.0124 0.0132 4,924,274 -0.00(-26.67%)
Oct 16, 2020 0.0200 0.0200 0.0170 0.0180 1,264,000 -0.00(-9.09%)
Oct 15, 2020 0.0223 0.0223 0.0178 0.0198 619,812 -0.00(-8.33%)
Oct 14, 2020 0.0187 0.0225 0.0161 0.0216 3,672,531 +0.00(+7.46%)
Oct 13, 2020 0.0205 0.0206 0.0187 0.0201 1,575,374 -0.00(-4.29%)
Oct 12, 2020 0.0205 0.0244 0.0205 0.0210 511,879 -0.00(-7.49%)
Oct 09, 2020 0.0210 0.0275 0.0197 0.0227 4,124,600 -0.00(-0.87%)
Oct 08, 2020 0.0270 0.0270 0.0181 0.0229 8,476,126 -0.00(-16.73%)
Oct 07, 2020 0.0270 0.0290 0.0255 0.0275 1,535,103 -0.00(-5.17%)
Oct 06, 2020 0.0330 0.0339 0.0265 0.0290 2,450,879 -0.00(-6.15%)
Oct 05, 2020 0.0300 0.0379 0.0285 0.0309 3,063,520 +0.00(+3.00%)
Oct 02, 2020 0.0512 0.0519 0.0280 0.0300 18,605,300 -0.02(-40.00%)
Oct 01, 2020 0.0225 0.0550 0.0215 0.0500 30,636,476 +0.03(+127.27%)
Sep 30, 2020 0.0220 0.0225 0.0200 0.0220 1,080,731 -0.00(-2.22%)
Sep 29, 2020 0.0201 0.0225 0.0192 0.0225 1,778,376 +0.00(+2.27%)
Sep 28, 2020 0.0229 0.0229 0.0195 0.0220 527,131 -0.00(-3.08%)
Sep 25, 2020 0.0232 0.0232 0.0200 0.0227 690,400 +0.00(+5.09%)
Sep 24, 2020 0.0228 0.0228 0.0200 0.0216 641,312 +0.00(+4.85%)
Sep 23, 2020 0.0217 0.0228 0.0206 0.0206 568,426 -0.00(-9.65%)
Sep 22, 2020 0.0210 0.0229 0.0210 0.0228 341,044 +0.00(+5.56%)
Sep 21, 2020 0.0231 0.0235 0.0210 0.0216 669,931 -0.00(-8.09%)
Sep 18, 2020 0.0232 0.0236 0.0221 0.0235 168,300 +0.00(+1.29%)
Sep 17, 2020 0.0219 0.0232 0.0210 0.0232 766,571 +0.00(+9.95%)
Sep 16, 2020 0.0224 0.0231 0.0210 0.0211 778,690 -0.00(-5.80%)
Sep 15, 2020 0.0228 0.0230 0.0208 0.0224 1,776,750 -0.00(-0.88%)
Sep 14, 2020 0.0245 0.0245 0.0215 0.0226 826,106 -0.00(-7.76%)
Sep 11, 2020 0.0250 0.0265 0.0214 0.0245 2,286,400 +0.00(+2.08%)
Sep 10, 2020 0.0226 0.0269 0.0219 0.0240 1,686,031 +0.00(+0.84%)
Sep 09, 2020 0.0250 0.0260 0.0219 0.0238 1,163,790 -0.00(-12.18%)
Sep 08, 2020 0.0275 0.0297 0.0239 0.0271 869,056 +0.00(+1.12%)
Sep 04, 2020 0.0270 0.0292 0.0230 0.0268 1,429,600 +0.00(+3.88%)
Sep 03, 2020 0.0283 0.0310 0.0240 0.0258 3,249,764 -0.00(-14.00%)
Sep 02, 2020 0.0245 0.0310 0.0200 0.0300 5,285,991 +0.01(+30.43%)
Sep 01, 2020 0.0229 0.0245 0.0220 0.0230 494,556 +0.00(+9.52%)
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%)
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.