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: 2:59 PM EDT, May 8, 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 (%)
Apr 30, 2024 0.0650 0.0650 0.0460 0.0465 51,410 -0.01(-23.77%)
Apr 29, 2024 0.0451 0.0610 0.0451 0.0610 41,503 +0.01(+16.19%)
Apr 25, 2024 0.0525 0 +0.00(+7.14%)
Apr 22, 2024 0.0490 0 -0.00(-2.00%)
Apr 19, 2024 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+5.26%)
Apr 18, 2024 0.0475 0.0475 0.0475 0.0475 5,000 +0.00(+3.71%)
Apr 17, 2024 0.0458 0.0458 0.0458 0.0458 500 -0.00(-8.40%)
Apr 11, 2024 0.0500 0 +0.00(+0.00%)
Apr 10, 2024 0.0540 0.0540 0.0500 0.0500 14,379 -0.00(-9.09%)
Apr 09, 2024 0.0520 0.0550 0.0520 0.0550 12,452 +0.00(+10.00%)
Apr 08, 2024 0.0480 0.0500 0.0460 0.0500 156,533 +0.01(+29.53%)
Apr 05, 2024 0.0300 0.0480 0.0300 0.0386 53,821 +0.01(+18.77%)
Apr 01, 2024 0.0325 10 -0.01(-19.15%)
Mar 28, 2024 0.0419 0.0419 0.0400 0.0402 23,600 -0.01(-16.25%)
Mar 27, 2024 0.0357 0.0550 0.0357 0.0480 86,808 +0.02(+60.00%)
Mar 26, 2024 0.0316 0.0316 0.0300 0.0300 600 -0.01(-15.97%)
Mar 25, 2024 0.0390 0.0390 0.0357 0.0357 10,081 +0.01(+27.05%)
Mar 21, 2024 0.0281 0 -0.01(-22.80%)
Mar 20, 2024 0.0360 0.0364 0.0280 0.0364 39,309 +0.00(+10.30%)
Mar 18, 2024 0.0330 0 +0.01(+17.86%)
Mar 14, 2024 0.0280 0 -0.00(-12.50%)
Mar 13, 2024 0.0380 0.0380 0.0320 0.0320 10,500 +0.00(+0.00%)
Mar 12, 2024 0.0320 0.0320 0.0320 0.0320 100 -0.00(-4.76%)
Mar 11, 2024 0.0336 0.0400 0.0336 0.0336 1,756 +0.00(+13.90%)
Mar 08, 2024 0.0293 0.0300 0.0293 0.0295 23,098 -0.00(-1.67%)
Mar 07, 2024 0.0300 0.0300 0.0300 0.0300 200 +0.00(+6.76%)
Mar 06, 2024 0.0281 0.0315 0.0280 0.0281 70,130 -0.00(-11.08%)
Mar 04, 2024 0.0316 0 -0.00(-7.06%)
Feb 28, 2024 0.0340 0 -0.01(-15.00%)
Feb 27, 2024 0.0400 0.0400 0.0380 0.0400 14,530 +0.00(+1.27%)
Feb 23, 2024 0.0395 0 -0.00(-1.25%)
Feb 20, 2024 0.0400 110 +0.00(+13.96%)
Feb 16, 2024 0.0345 0.0351 0.0345 0.0351 21,091 +0.00(+12.14%)
Feb 14, 2024 0.0313 0 +0.00(+4.33%)
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+3.45%)
Feb 12, 2024 0.0300 0.0300 0.0281 0.0290 30,200 -0.01(-17.14%)
Feb 09, 2024 0.0281 0.0350 0.0280 0.0350 17,100 +0.00(+13.27%)
Feb 08, 2024 0.0349 0.0349 0.0309 0.0309 2,492 +0.00(+0.00%)
Feb 05, 2024 0.0309 54 +0.00(+0.00%)
Feb 02, 2024 0.0309 0.0309 0.0309 0.0309 7,000 -0.00(-0.32%)
Feb 01, 2024 0.0326 0.0326 0.0310 0.0310 512 -0.01(-18.21%)
Jan 31, 2024 0.0340 0.0379 0.0281 0.0379 62,376 +0.01(+26.33%)
Jan 26, 2024 0.0300 6 -0.00(-6.25%)
Jan 23, 2024 0.0320 0 -0.00(-8.31%)
Jan 18, 2024 0.0349 0 -0.00(-3.06%)
Jan 17, 2024 0.0360 0.0360 0.0360 0.0360 1,000 +0.00(+16.13%)
Jan 16, 2024 0.0280 0.0340 0.0280 0.0310 71,293 +0.01(+37.17%)
Jan 12, 2024 0.0240 0.0340 0.0226 0.0226 134,043 -0.01(-31.52%)
Jan 11, 2024 0.0332 0.0335 0.0330 0.0330 45,675 -0.00(-11.29%)
Jan 10, 2024 0.0372 0.0372 0.0372 0.0372 5,000 +0.00(+1.92%)
Jan 09, 2024 0.0365 0.0365 0.0365 0.0365 10,000 +0.00(+8.63%)
Jan 05, 2024 0.0336 0 -0.00(-7.95%)
Jan 04, 2024 0.0365 0.0365 0.0365 0.0365 10,000 +0.00(+2.53%)
Jan 03, 2024 0.0380 0.0380 0.0356 0.0356 11,206 -0.00(-6.32%)
Jan 02, 2024 0.0380 0.0380 0.0340 0.0380 2,060 -0.01(-20.83%)
Dec 29, 2023 0.0407 0.0480 0.0360 0.0480 32,023 +0.01(+20.00%)
Dec 26, 2023 0.0400 4 -0.01(-19.84%)
Dec 22, 2023 0.0382 0.0499 0.0382 0.0499 13,820 +0.01(+24.44%)
Dec 19, 2023 0.0401 11 -0.01(-11.28%)
Dec 18, 2023 0.0452 0.0452 0.0452 0.0452 210 +0.01(+15.90%)
Dec 14, 2023 0.0390 6 -0.01(-17.02%)
Dec 13, 2023 0.0548 0.0548 0.0470 0.0470 16,151 -0.01(-11.82%)
Dec 08, 2023 0.0533 24 -0.01(-15.40%)
Dec 07, 2023 0.0597 0.0630 0.0450 0.0630 31,096 -0.00(-5.97%)
Dec 05, 2023 0.0670 0 +0.02(+48.89%)
Dec 04, 2023 0.0580 0.0580 0.0400 0.0450 92,096 -0.01(-17.73%)
Dec 01, 2023 0.0490 0.0547 0.0490 0.0547 10,100 -0.01(-8.83%)
Nov 30, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+6.01%)
Nov 29, 2023 0.0750 0.0800 0.0505 0.0566 36,556 -0.01(-17.73%)
Nov 28, 2023 0.0600 0.0940 0.0550 0.0688 43,602 +0.01(+19.65%)
Nov 27, 2023 0.0611 0.0611 0.0575 0.0575 28,000 -0.01(-16.67%)
Nov 24, 2023 0.0601 0.0690 0.0557 0.0690 51,952 -0.03(-31.00%)
Nov 22, 2023 0.0410 0.1000 0.0410 0.1000 305,164 +0.06(+150.00%)
Nov 21, 2023 0.0400 0.0550 0.0400 0.0400 252,225 +0.00(+0.00%)
Nov 20, 2023 0.0500 0.0500 0.0291 0.0400 95,050 +0.01(+29.03%)
Nov 16, 2023 0.0310 1 -0.01(-18.42%)
Nov 15, 2023 0.0400 0.0400 0.0297 0.0380 86,740 -0.00(-5.00%)
Nov 14, 2023 0.0580 0.0580 0.0399 0.0400 20,597 +0.01(+20.85%)
Nov 10, 2023 0.0331 0 +0.01(+21.69%)
Nov 09, 2023 0.0310 0.0310 0.0272 0.0272 11,000 -0.01(-32.00%)
Nov 07, 2023 0.0400 0 +0.00(+0.25%)
Nov 06, 2023 0.0600 0.0600 0.0271 0.0399 56,054 -0.01(-20.20%)
Nov 02, 2023 0.0500 61 +0.01(+37.74%)
Nov 01, 2023 0.0499 0.0500 0.0363 0.0363 46,223 -0.01(-23.58%)
Oct 30, 2023 0.0475 0 +0.00(+0.00%)
Oct 27, 2023 0.0475 0.0475 0.0475 0.0475 1,752 +0.00(+2.15%)
Oct 26, 2023 0.0361 0.0465 0.0361 0.0465 40,151 +0.00(+2.65%)
Oct 25, 2023 0.0361 0.0453 0.0361 0.0453 8,588 +0.00(+7.60%)
Oct 24, 2023 0.0480 0.0480 0.0421 0.0421 6,273 -0.01(-15.80%)
Oct 23, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 19, 2023 0.0500 0 +0.00(+0.00%)
Oct 18, 2023 0.0500 0.0500 0.0500 0.0500 20,533 +0.00(+0.00%)
Oct 17, 2023 0.0410 0.0500 0.0400 0.0500 109,700 +0.00(+6.38%)
Oct 16, 2023 0.0499 0.0489 0.0470 0.0470 7,372 -0.00(-4.08%)
Oct 13, 2023 0.0576 0.0576 0.0400 0.0490 212,190 -0.02(-24.62%)
Oct 12, 2023 0.0620 0.0700 0.0620 0.0650 102,801 -0.02(-27.78%)
Oct 11, 2023 0.0845 0.0900 0.0845 0.0900 34,120 -0.01(-10.00%)
Oct 10, 2023 0.0865 0.1000 0.0865 0.1000 3,480 +0.03(+49.25%)
Oct 09, 2023 0.0620 0.0670 0.0520 0.0670 23,175 +0.01(+11.67%)
Oct 06, 2023 0.0900 0.0900 0.0471 0.0600 35,400 -0.02(-24.91%)
Oct 05, 2023 0.0705 0.0800 0.0705 0.0799 22,650 +0.01(+14.14%)
Oct 04, 2023 0.0700 0.0700 0.0335 0.0700 7,791 -0.01(-12.50%)
Oct 03, 2023 0.0341 0.0800 0.0341 0.0800 71,666 +0.02(+36.75%)
Oct 02, 2023 0.0411 0.0585 0.0411 0.0585 20,400 -0.03(-31.10%)
Sep 29, 2023 0.0399 0.0849 0.0398 0.0849 90,344 +0.05(+112.78%)
Sep 27, 2023 0.0399 0 +0.01(+22.39%)
Sep 26, 2023 0.0350 0.0350 0.0326 0.0326 38,000 -0.00(-6.59%)
Sep 25, 2023 0.0265 0.0349 0.0349 0.0349 59,510 +0.01(+24.64%)
Sep 22, 2023 0.0280 0.0280 0.0280 0.0280 2,500 +0.00(+0.00%)
Sep 19, 2023 0.0280 0 +0.00(+0.00%)
Sep 15, 2023 0.0280 0 +0.00(+0.00%)
Sep 14, 2023 0.0250 0.0280 0.0250 0.0280 27,700 +0.00(+19.15%)
Sep 11, 2023 0.0235 0 +0.00(+6.33%)
Sep 08, 2023 0.0250 0.0250 0.0221 0.0221 25,420 -0.00(-11.60%)
Sep 07, 2023 0.0210 0.0250 0.0210 0.0250 40,000 +0.00(+22.55%)
Sep 06, 2023 0.0276 0.0276 0.0180 0.0204 30,050 +0.00(+13.33%)
Sep 05, 2023 0.0230 0.0230 0.0180 0.0180 298,082 -0.01(-23.40%)
Sep 01, 2023 0.0240 0.0243 0.0235 0.0235 31,543 +0.00(+2.17%)
Aug 31, 2023 0.0295 0.0308 0.0230 0.0230 303,658 -0.01(-35.75%)
Aug 30, 2023 0.0226 0.0358 0.0226 0.0358 150,382 +0.01(+59.11%)
Aug 29, 2023 0.0378 0.0380 0.0225 0.0225 318,915 -0.01(-26.47%)
Aug 28, 2023 0.0330 0.0351 0.0305 0.0306 136,477 -0.00(-7.27%)
Aug 25, 2023 0.0500 0.0500 0.0328 0.0330 106,744 -0.01(-29.03%)
Aug 24, 2023 0.0250 0.0525 0.0204 0.0465 902,262 +0.03(+132.50%)
Aug 23, 2023 0.0200 0.0200 0.0200 0.0200 74,527 +0.00(+5.26%)
Aug 21, 2023 0.0190 0 +0.00(+0.00%)
Aug 18, 2023 0.0200 0.0200 0.0187 0.0190 7,845 +0.00(+6.74%)
Aug 17, 2023 0.0178 0.0178 0.0178 0.0178 1,000 +0.00(+0.00%)
Aug 16, 2023 0.0178 0.0178 0.0178 0.0178 201 -0.00(-9.18%)
Aug 15, 2023 0.0196 0.0196 0.0196 0.0196 5,004 +0.00(+10.11%)
Aug 11, 2023 0.0178 0 +0.00(+0.00%)
Aug 09, 2023 0.0178 0 +0.00(+0.00%)
Aug 08, 2023 0.0178 0.0178 0.0178 0.0178 10,000 +0.00(+0.00%)
Aug 07, 2023 0.0196 0.0196 0.0178 0.0178 20,573 +0.00(+0.00%)
Aug 03, 2023 0.0178 2 -0.00(-19.09%)
Aug 02, 2023 0.0220 0.0220 0.0220 0.0220 5,520 +0.00(+15.79%)
Aug 01, 2023 0.0199 0.0199 0.0190 0.0190 635 +0.00(+0.00%)
Jul 31, 2023 0.0190 0.0205 0.0190 0.0190 24,728 -0.00(-13.64%)
Jul 27, 2023 0.0220 0 +0.00(+7.32%)
Jul 26, 2023 0.0205 0.0205 0.0205 0.0205 1,000 -0.00(-6.82%)
Jul 25, 2023 0.0190 0.0220 0.0190 0.0220 60,188 +0.00(+23.60%)
Jul 24, 2023 0.0190 0.0220 0.0178 0.0178 21,634 -0.00(-6.32%)
Jul 21, 2023 0.0190 0.0202 0.0190 0.0190 42,104 -0.00(-13.64%)
Jul 20, 2023 0.0220 0.0220 0.0220 0.0220 3,090 +0.00(+4.76%)
Jul 19, 2023 0.0214 0.0220 0.0200 0.0210 56,119 -0.00(-1.87%)
Jul 18, 2023 0.0210 0.0220 0.0210 0.0214 16,000 -0.00(-6.96%)
Jul 17, 2023 0.0260 0.0260 0.0202 0.0230 159,214 -0.00(-11.54%)
Jul 14, 2023 0.0210 0.0260 0.0210 0.0260 41,000 +0.00(+0.00%)
Jul 13, 2023 0.0230 0.0260 0.0230 0.0260 33,112 +0.00(+0.00%)
Jul 12, 2023 0.0265 0.0300 0.0250 0.0260 19,816 -0.01(-25.71%)
Jul 11, 2023 0.0289 0.0350 0.0289 0.0350 2,337 -0.00(-7.89%)
Jul 10, 2023 0.0250 0.0400 0.0225 0.0380 94,531 +0.01(+52.00%)
Jul 07, 2023 0.0170 0.0370 0.0168 0.0250 149,011 -0.01(-28.57%)
Jul 06, 2023 0.0330 0.0400 0.0160 0.0350 252,474 +0.01(+22.81%)
Jul 05, 2023 0.0270 0.0330 0.0270 0.0285 6,100 +0.00(+5.56%)
Jul 03, 2023 0.0270 0.0270 0.0270 0.0270 100 -0.01(-18.18%)
Jun 29, 2023 0.0330 1 -0.00(-2.94%)
Jun 28, 2023 0.0275 0.0340 0.0275 0.0340 27,600 +0.00(+0.00%)
Jun 27, 2023 0.0340 0.0340 0.0340 0.0340 5,000 -0.00(-10.53%)
Jun 26, 2023 0.0390 0.0390 0.0310 0.0380 111,764 -0.00(-5.00%)
Jun 23, 2023 0.0368 0.0400 0.0368 0.0400 24,934 -0.00(-5.88%)
Jun 22, 2023 0.0375 0.0425 0.0375 0.0425 4,022 +0.00(+2.91%)
Jun 21, 2023 0.0400 0.0413 0.0368 0.0413 32,100 +0.00(+1.23%)
Jun 20, 2023 0.0528 0.0528 0.0408 0.0408 72,196 -0.01(-23.02%)
Jun 16, 2023 0.0447 0.0530 0.0447 0.0530 1,100 -0.00(-1.67%)
Jun 15, 2023 0.0398 0.0539 0.0398 0.0539 17,061 -0.03(-32.20%)
May 08, 2023 0.0755 0.0795 0.0755 0.0795 2,500 +0.00(+6.00%)
May 04, 2023 0.0750 0 +0.00(+1.21%)
May 03, 2023 0.0741 0.0741 0.0741 0.0741 25,984 -0.00(-2.50%)
May 02, 2023 0.0828 0.0828 0.0741 0.0760 48,891 -0.01(-15.08%)
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.