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: 11:16 AM EDT, May 7, 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, 2021 0.0179 0.0189 0.0151 0.0155 3,125,700 -0.00(-7.19%)
Apr 29, 2021 0.0185 0.0185 0.0158 0.0167 4,509,959 -0.00(-9.73%)
Apr 28, 2021 0.0170 0.0198 0.0170 0.0185 5,217,184 +0.00(+6.94%)
Apr 27, 2021 0.0179 0.0180 0.0160 0.0173 4,825,164 -0.00(-3.35%)
Apr 26, 2021 0.0149 0.0179 0.0147 0.0179 3,372,119 +0.00(+20.13%)
Apr 23, 2021 0.0148 0.0170 0.0148 0.0149 2,112,100 -0.00(-3.87%)
Apr 22, 2021 0.0170 0.0171 0.0155 0.0155 2,384,369 -0.00(-1.90%)
Apr 21, 2021 0.0155 0.0179 0.0140 0.0158 6,576,465 -0.00(-7.06%)
Apr 20, 2021 0.0168 0.0178 0.0155 0.0170 1,690,865 +0.00(+6.25%)
Apr 19, 2021 0.0151 0.0169 0.0151 0.0160 1,820,728 +0.00(+5.96%)
Apr 16, 2021 0.0150 0.0159 0.0150 0.0151 295,600 -0.00(-7.93%)
Apr 15, 2021 0.0165 0.0165 0.0155 0.0164 733,892 +0.00(+2.50%)
Apr 14, 2021 0.0175 0.0175 0.0157 0.0160 390,675 -0.00(-6.98%)
Apr 13, 2021 0.0200 0.0210 0.0155 0.0172 1,042,937 -0.00(-4.44%)
Apr 12, 2021 0.0175 0.0205 0.0161 0.0180 1,662,118 +0.00(+8.43%)
Apr 09, 2021 0.0173 0.0175 0.0165 0.0166 153,800 +0.00(+0.61%)
Apr 08, 2021 0.0200 0.0200 0.0160 0.0165 1,058,389 -0.00(-6.25%)
Apr 07, 2021 0.0170 0.0202 0.0160 0.0176 2,869,144 +0.00(+15.79%)
Apr 06, 2021 0.0190 0.0190 0.0150 0.0152 2,220,671 -0.00(-14.61%)
Apr 05, 2021 0.0175 0.0178 0.0172 0.0178 615,842 +0.00(+3.49%)
Apr 01, 2021 0.0178 0.0178 0.0160 0.0172 504,800 -0.00(-3.37%)
Mar 31, 2021 0.0151 0.0180 0.0150 0.0178 1,302,166 +0.00(+22.76%)
Mar 30, 2021 0.0175 0.0188 0.0145 0.0145 1,165,936 -0.00(-9.37%)
Mar 29, 2021 0.0198 0.0198 0.0154 0.0160 280,775 +0.00(+0.63%)
Mar 26, 2021 0.0175 0.0190 0.0153 0.0159 353,600 -0.00(-6.47%)
Mar 25, 2021 0.0159 0.0170 0.0150 0.0170 1,048,182 +0.00(+0.00%)
Mar 24, 2021 0.0185 0.0190 0.0160 0.0170 4,812,817 -0.00(-5.56%)
Mar 23, 2021 0.0182 0.0210 0.0160 0.0180 1,901,582 -0.00(-11.33%)
Mar 22, 2021 0.0217 0.0221 0.0186 0.0203 1,124,065 +0.00(+1.50%)
Mar 19, 2021 0.0195 0.0218 0.0180 0.0200 1,584,400 +0.00(+2.56%)
Mar 18, 2021 0.0255 0.0255 0.0195 0.0195 3,179,804 -0.00(-12.16%)
Mar 17, 2021 0.0225 0.0255 0.0213 0.0222 1,799,527 -0.00(-3.48%)
Mar 16, 2021 0.0250 0.0250 0.0220 0.0230 960,559 -0.00(-4.17%)
Mar 15, 2021 0.0251 0.0251 0.0220 0.0240 1,172,545 +0.00(+0.42%)
Mar 12, 2021 0.0220 0.0240 0.0200 0.0239 897,500 -0.00(-0.42%)
Mar 11, 2021 0.0190 0.0250 0.0190 0.0240 3,242,481 +0.00(+14.83%)
Mar 10, 2021 0.0212 0.0220 0.0200 0.0209 423,872 +0.00(+2.96%)
Mar 09, 2021 0.0201 0.0239 0.0190 0.0203 1,195,993 -0.00(-7.31%)
Mar 08, 2021 0.0200 0.0230 0.0150 0.0219 3,012,631 -0.00(-4.78%)
Mar 05, 2021 0.0239 0.0240 0.0185 0.0230 1,769,500 +0.00(+9.52%)
Mar 04, 2021 0.0308 0.0308 0.0200 0.0210 4,723,186 -0.00(-10.64%)
Mar 03, 2021 0.0290 0.0310 0.0233 0.0235 2,363,541 -0.01(-18.40%)
Mar 02, 2021 0.0311 0.0380 0.0262 0.0288 1,397,482 -0.00(-7.10%)
Mar 01, 2021 0.0286 0.0414 0.0286 0.0310 3,772,183 +0.00(+14.39%)
Feb 26, 2021 0.0300 0.0350 0.0260 0.0271 1,511,200 -0.00(-11.73%)
Feb 25, 2021 0.0380 0.0380 0.0300 0.0307 953,607 -0.00(-12.29%)
Feb 24, 2021 0.0326 0.0389 0.0300 0.0350 1,290,653 +0.01(+16.67%)
Feb 23, 2021 0.0343 0.0389 0.0220 0.0300 2,677,681 -0.00(-7.69%)
Feb 22, 2021 0.0338 0.0350 0.0314 0.0325 2,097,895 -0.00(-1.52%)
Feb 19, 2021 0.0490 0.0490 0.0330 0.0330 2,098,100 -0.01(-25.00%)
Feb 18, 2021 0.0430 0.0450 0.0310 0.0440 1,140,933 +0.00(+2.33%)
Feb 17, 2021 0.0450 0.0510 0.0411 0.0430 1,164,539 -0.00(-2.27%)
Feb 16, 2021 0.0465 0.0510 0.0410 0.0440 1,827,143 +0.00(+8.64%)
Feb 12, 2021 0.0615 0.0615 0.0350 0.0405 4,816,800 -0.01(-26.36%)
Feb 11, 2021 0.0750 0.0779 0.0461 0.0550 17,210,556 -0.02(-24.66%)
Feb 10, 2021 0.0316 0.0749 0.0315 0.0730 29,269,092 +0.04(+136.25%)
Feb 09, 2021 0.0240 0.0331 0.0201 0.0309 11,522,429 +0.01(+40.45%)
Feb 08, 2021 0.0205 0.0220 0.0200 0.0220 2,522,306 +0.00(+6.80%)
Feb 05, 2021 0.0210 0.0240 0.0190 0.0206 3,152,100 +0.00(+3.00%)
Feb 04, 2021 0.0180 0.0219 0.0180 0.0200 1,869,191 +0.00(+8.70%)
Feb 03, 2021 0.0187 0.0215 0.0182 0.0184 914,379 -0.00(-9.80%)
Feb 02, 2021 0.0215 0.0215 0.0171 0.0204 1,744,582 -0.00(-1.92%)
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.