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 (%)
Apr 30, 2020 0.1421 0.1421 0.0620 0.1020 979,758 -0.05(-32.00%)
Apr 29, 2020 0.2000 0.2000 0.1500 0.1500 35,116 -0.04(-21.05%)
Apr 28, 2020 0.1779 0.2049 0.1779 0.1900 83,316 -0.00(-2.51%)
Apr 27, 2020 0.1750 0.1949 0.1510 0.1949 33,678 +0.02(+11.37%)
Apr 24, 2020 0.1500 0.1969 0.1500 0.1750 53,700 -0.02(-12.02%)
Apr 23, 2020 0.1875 0.2050 0.1151 0.1989 21,494 -0.01(-5.06%)
Apr 22, 2020 0.1945 0.2095 0.1745 0.2095 64,831 +0.01(+7.71%)
Apr 21, 2020 0.1850 0.2000 0.1700 0.1945 78,212 -0.04(-15.43%)
Apr 20, 2020 0.2150 0.2300 0.2150 0.2300 46,521 +0.02(+9.52%)
Apr 17, 2020 0.2198 0.2389 0.1738 0.2100 80,700 -0.02(-8.70%)
Apr 16, 2020 0.1995 0.2395 0.1952 0.2300 138,094 +0.03(+13.02%)
Apr 15, 2020 0.1850 0.2035 0.1665 0.2035 29,453 +0.00(+1.75%)
Apr 14, 2020 0.1973 0.2000 0.1973 0.2000 4,529 -0.01(-4.53%)
Apr 13, 2020 0.1885 0.2095 0.1665 0.2095 21,012 +0.04(+25.83%)
Apr 09, 2020 0.1665 0.1665 0.1665 0.1665 1,100 -0.04(-20.71%)
Apr 08, 2020 0.2044 0.2100 0.2044 0.2100 1,475 +0.01(+2.74%)
Apr 07, 2020 0.1710 0.2044 0.1710 0.2044 5,102 -0.00(-2.34%)
Apr 06, 2020 0.2105 0.2210 0.1710 0.2093 4,953 +0.03(+14.81%)
Apr 03, 2020 0.2000 0.2000 0.1823 0.1823 5,000 -0.03(-15.21%)
Apr 02, 2020 0.2295 0.2295 0.1660 0.2150 15,353 -0.01(-6.32%)
Apr 01, 2020 0.2295 0.2295 0.2295 0.2295 837 +0.00(+0.00%)
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%)
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.