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 (%)
Sep 30, 2021 0.0136 0.0139 0.0122 0.0130 852,940 -0.00(-5.11%)
Sep 29, 2021 0.0113 0.0138 0.0113 0.0137 3,189,356 +0.00(+19.13%)
Sep 28, 2021 0.0107 0.0128 0.0104 0.0115 2,595,189 +0.00(+9.52%)
Sep 27, 2021 0.0106 0.0106 0.0101 0.0105 402,400 +0.00(+3.96%)
Sep 24, 2021 0.0104 0.0106 0.0092 0.0101 2,765,228 -0.00(-3.81%)
Sep 23, 2021 0.0104 0.0105 0.0098 0.0105 2,496,191 +0.00(+0.00%)
Sep 22, 2021 0.0103 0.0105 0.0098 0.0105 1,809,944 +0.00(+0.00%)
Sep 21, 2021 0.0092 0.0105 0.0088 0.0105 1,099,771 +0.00(+8.25%)
Sep 20, 2021 0.0095 0.0103 0.0090 0.0097 733,334 +0.00(+2.11%)
Sep 17, 2021 0.0103 0.0105 0.0090 0.0095 201,840 +0.00(+7.95%)
Sep 16, 2021 0.0084 0.0103 0.0084 0.0088 543,873 -0.00(-6.38%)
Sep 15, 2021 0.0089 0.0094 0.0082 0.0094 1,377,490 +0.00(+6.82%)
Sep 14, 2021 0.0082 0.0093 0.0082 0.0088 977,622 -0.00(-2.22%)
Sep 13, 2021 0.0083 0.0094 0.0078 0.0090 235,116 -0.00(-4.26%)
Sep 10, 2021 0.0086 0.0094 0.0082 0.0094 8,000 +0.00(+0.00%)
Sep 09, 2021 0.0088 0.0094 0.0080 0.0094 1,146,877 +0.00(+8.05%)
Sep 08, 2021 0.0090 0.0090 0.0080 0.0087 679,213 -0.00(-1.14%)
Sep 07, 2021 0.0091 0.0095 0.0088 0.0088 1,749,928 -0.00(-5.38%)
Sep 03, 2021 0.0093 0.0093 0.0090 0.0093 155,484 +0.00(+0.00%)
Sep 02, 2021 0.0095 0.0095 0.0084 0.0093 1,770,880 -0.00(-6.06%)
Sep 01, 2021 0.0102 0.0105 0.0090 0.0099 4,819,067 -0.00(-6.60%)
Aug 31, 2021 0.0110 0.0110 0.0101 0.0106 293,315 -0.00(-3.64%)
Aug 30, 2021 0.0107 0.0110 0.0096 0.0110 2,575,041 +0.00(+2.80%)
Aug 27, 2021 0.0100 0.0124 0.0095 0.0107 12,343,749 +0.00(+2.88%)
Aug 26, 2021 0.0090 0.0110 0.0090 0.0104 448,485 +0.00(+15.56%)
Aug 25, 2021 0.0092 0.0105 0.0090 0.0090 2,727,842 -0.00(-6.25%)
Aug 24, 2021 0.0112 0.0112 0.0095 0.0096 4,813,751 -0.00(-11.93%)
Aug 23, 2021 0.0103 0.0111 0.0100 0.0109 1,007,845 +0.00(+12.37%)
Aug 20, 2021 0.0100 0.0116 0.0096 0.0097 353,552 +0.00(+2.11%)
Aug 19, 2021 0.0103 0.0108 0.0095 0.0095 1,139,554 -0.00(-11.21%)
Aug 18, 2021 0.0101 0.0107 0.0098 0.0107 558,737 +0.00(+2.88%)
Aug 17, 2021 0.0107 0.0110 0.0104 0.0104 721,256 -0.00(-11.86%)
Aug 16, 2021 0.0106 0.0118 0.0106 0.0118 127,600 -0.00(-0.84%)
Aug 13, 2021 0.0124 0.0129 0.0103 0.0119 3,128,216 -0.00(-3.25%)
Aug 12, 2021 0.0130 0.0130 0.0120 0.0123 453,636 -0.00(-9.56%)
Aug 11, 2021 0.0148 0.0155 0.0115 0.0136 2,189,721 -0.00(-8.11%)
Aug 10, 2021 0.0156 0.0158 0.0148 0.0148 955,512 -0.00(-8.07%)
Aug 09, 2021 0.0161 0.0162 0.0156 0.0161 909,454 -0.00(-0.62%)
Aug 06, 2021 0.0161 0.0162 0.0160 0.0162 543,091 -0.00(-1.82%)
Aug 05, 2021 0.0179 0.0179 0.0161 0.0165 1,096,280 -0.00(-5.71%)
Aug 04, 2021 0.0163 0.0175 0.0161 0.0175 1,364,007 +0.00(+3.55%)
Aug 03, 2021 0.0177 0.0189 0.0162 0.0169 1,030,553 -0.00(-8.15%)
Aug 02, 2021 0.0197 0.0197 0.0171 0.0184 774,929 +0.00(+2.22%)
Jul 30, 2021 0.0198 0.0198 0.0164 0.0180 1,211,040 -0.00(-5.26%)
Jul 29, 2021 0.0174 0.0200 0.0172 0.0190 2,926,224 +0.00(+9.20%)
Jul 28, 2021 0.0165 0.0174 0.0164 0.0174 814,673 +0.00(+5.45%)
Jul 27, 2021 0.0157 0.0165 0.0156 0.0165 503,569 -0.00(-1.79%)
Jul 26, 2021 0.0163 0.0170 0.0160 0.0168 749,226 +0.00(+3.07%)
Jul 23, 2021 0.0174 0.0174 0.0147 0.0163 1,573,620 +0.00(+1.87%)
Jul 22, 2021 0.0185 0.0185 0.0143 0.0160 3,160,630 -0.00(-13.51%)
Jul 21, 2021 0.0190 0.0199 0.0161 0.0185 2,808,042 +0.00(+0.00%)
Jul 20, 2021 0.0170 0.0191 0.0155 0.0185 8,408,372 +0.00(+18.59%)
Jul 19, 2021 0.0159 0.0200 0.0147 0.0156 12,276,260 +0.00(+0.65%)
Jul 16, 2021 0.0123 0.0155 0.0121 0.0155 10,623,278 +0.00(+28.10%)
Jul 15, 2021 0.0120 0.0122 0.0120 0.0121 340,349 -0.00(-1.63%)
Jul 14, 2021 0.0117 0.0129 0.0114 0.0123 426,980 +0.00(+4.24%)
Jul 13, 2021 0.0116 0.0119 0.0114 0.0118 1,139,031 +0.00(+4.42%)
Jul 12, 2021 0.0113 0.0116 0.0112 0.0113 831,593 -0.00(-2.59%)
Jul 09, 2021 0.0120 0.0120 0.0110 0.0116 309,400 +0.00(+3.57%)
Jul 08, 2021 0.0109 0.0119 0.0104 0.0112 5,023,218 +0.00(+7.69%)
Jul 07, 2021 0.0109 0.0109 0.0100 0.0104 908,366 +0.00(+0.97%)
Jul 06, 2021 0.0104 0.0113 0.0102 0.0103 1,318,001 +0.00(+0.00%)
Jul 02, 2021 0.0110 0.0110 0.0101 0.0103 5,189,973 -0.00(-6.36%)
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.