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 )

0.0499 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, May 28, 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 (%)
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%)
Jul 01, 2021 0.0110 0.0110 0.0100 0.0110 2,590,956 +0.00(+5.77%)
Jun 30, 2021 0.0113 0.0117 0.0104 0.0104 559,347 -0.00(-9.57%)
Jun 29, 2021 0.0098 0.0122 0.0098 0.0115 15,947,050 +0.00(+7.48%)
Jun 28, 2021 0.0113 0.0115 0.0091 0.0107 7,102,946 -0.00(-6.96%)
Jun 25, 2021 0.0121 0.0121 0.0104 0.0115 2,634,957 -0.00(-6.50%)
Jun 24, 2021 0.0129 0.0129 0.0121 0.0123 548,618 +0.00(+0.00%)
Jun 23, 2021 0.0121 0.0123 0.0119 0.0123 1,122,018 +0.00(+2.50%)
Jun 22, 2021 0.0123 0.0123 0.0120 0.0120 935,299 -0.00(-1.64%)
Jun 21, 2021 0.0123 0.0128 0.0122 0.0122 662,798 +0.00(+0.00%)
Jun 18, 2021 0.0124 0.0125 0.0122 0.0122 382,281 -0.00(-0.81%)
Jun 17, 2021 0.0122 0.0129 0.0122 0.0123 423,178 +0.00(+0.82%)
Jun 16, 2021 0.0129 0.0129 0.0121 0.0122 545,726 -0.00(-3.94%)
Jun 15, 2021 0.0138 0.0138 0.0121 0.0127 889,100 +0.00(+5.83%)
Jun 14, 2021 0.0138 0.0138 0.0120 0.0120 1,473,105 -0.00(-13.67%)
Jun 11, 2021 0.0141 0.0146 0.0135 0.0139 5,813,160 -0.00(-1.42%)
Jun 10, 2021 0.0141 0.0146 0.0141 0.0141 223,080 +0.00(+0.00%)
Jun 09, 2021 0.0142 0.0147 0.0141 0.0141 135,534 +0.00(+0.00%)
Jun 08, 2021 0.0147 0.0147 0.0141 0.0141 4,649,902 -0.00(-4.73%)
Jun 07, 2021 0.0145 0.0151 0.0142 0.0148 80,084 +0.00(+0.00%)
Jun 04, 2021 0.0142 0.0151 0.0142 0.0148 567,552 +0.00(+4.23%)
Jun 03, 2021 0.0143 0.0146 0.0142 0.0142 326,318 +0.00(+0.00%)
Jun 02, 2021 0.0142 0.0146 0.0142 0.0142 1,390,317 -0.00(-2.74%)
Jun 01, 2021 0.0145 0.0151 0.0143 0.0146 2,188,149 +0.00(+0.69%)
May 28, 2021 0.0157 0.0157 0.0142 0.0145 1,169,570 +0.00(+2.11%)
May 27, 2021 0.0160 0.0160 0.0142 0.0142 635,865 -0.00(-5.33%)
May 26, 2021 0.0142 0.0155 0.0142 0.0150 798,076 +0.00(+4.17%)
May 25, 2021 0.0145 0.0148 0.0142 0.0144 388,057 +0.00(+0.70%)
May 24, 2021 0.0145 0.0146 0.0143 0.0143 169,189 -0.00(-1.38%)
May 21, 2021 0.0145 0.0155 0.0144 0.0145 895,233 -0.00(-0.68%)
May 20, 2021 0.0150 0.0165 0.0145 0.0146 869,420 -0.00(-8.75%)
May 19, 2021 0.0157 0.0160 0.0144 0.0160 1,413,658 +0.00(+9.59%)
May 18, 2021 0.0146 0.0146 0.0142 0.0146 541,292 +0.00(+0.00%)
May 17, 2021 0.0146 0.0157 0.0145 0.0146 1,035,291 +0.00(+0.69%)
May 14, 2021 0.0142 0.0152 0.0142 0.0145 1,167,699 +0.00(+1.40%)
May 13, 2021 0.0149 0.0151 0.0142 0.0143 957,540 -0.00(-3.38%)
May 12, 2021 0.0152 0.0160 0.0148 0.0148 8,564,595 -0.00(-2.63%)
May 11, 2021 0.0153 0.0160 0.0152 0.0152 2,568,780 -0.00(-2.56%)
May 10, 2021 0.0169 0.0169 0.0152 0.0156 3,193,153 -0.00(-6.59%)
May 07, 2021 0.0195 0.0250 0.0151 0.0167 22,055,816 +0.00(+10.60%)
May 06, 2021 0.0167 0.0167 0.0151 0.0151 1,245,542 -0.00(-1.95%)
May 05, 2021 0.0161 0.0175 0.0154 0.0154 1,699,341 -0.00(-6.67%)
May 04, 2021 0.0155 0.0166 0.0155 0.0165 3,170,879 -0.00(-0.60%)
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.