Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defence Therapeutics Inc (CSE: DTC )

1.230 -0.050 (-3.91%)
Official Closing Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Jan 31, 2023 4.200 4.200 3.810 3.970 28,936 -0.35(-8.10%)
Jan 30, 2023 4.200 4.400 4.200 4.320 45,422 -0.06(-1.37%)
Jan 27, 2023 4.550 4.600 4.200 4.380 42,630 -0.17(-3.74%)
Jan 26, 2023 4.590 4.590 4.550 4.550 11,222 -0.02(-0.44%)
Jan 25, 2023 4.790 4.790 4.570 4.570 11,700 -0.19(-3.99%)
Jan 24, 2023 4.800 4.850 4.650 4.760 57,452 +0.00(+0.00%)
Jan 23, 2023 4.600 4.840 4.560 4.760 141,774 +0.36(+8.18%)
Jan 20, 2023 4.210 4.400 4.200 4.400 76,738 +0.20(+4.76%)
Jan 19, 2023 4.250 4.280 3.900 4.200 199,913 -0.02(-0.47%)
Jan 18, 2023 3.970 4.220 3.960 4.220 277,085 +0.52(+14.05%)
Jan 17, 2023 3.430 3.700 3.420 3.700 149,474 +0.47(+14.55%)
Jan 16, 2023 3.070 3.360 3.070 3.230 105,789 +0.19(+6.25%)
Jan 13, 2023 3.000 3.040 2.970 3.040 21,800 +0.09(+3.05%)
Jan 12, 2023 2.950 3.030 2.940 2.950 39,425 +0.00(+0.00%)
Jan 11, 2023 2.960 2.960 2.800 2.950 62,700 -0.04(-1.34%)
Jan 10, 2023 2.940 2.990 2.800 2.990 104,586 +0.09(+3.10%)
Jan 09, 2023 2.880 2.950 2.850 2.900 72,900 +0.08(+2.84%)
Jan 06, 2023 2.750 2.850 2.750 2.820 85,789 +0.12(+4.44%)
Jan 05, 2023 2.650 2.720 2.650 2.700 44,768 +0.07(+2.66%)
Jan 04, 2023 2.550 2.630 2.550 2.630 16,045 +0.08(+3.14%)
Jan 03, 2023 2.600 2.600 2.540 2.550 2,550 -0.05(-1.92%)
Dec 30, 2022 2.600 0 +0.00(+0.00%)
Dec 29, 2022 2.510 2.600 2.510 2.600 1,337 +0.11(+4.42%)
Dec 28, 2022 2.540 2.600 2.450 2.490 73,278 +0.06(+2.47%)
Dec 23, 2022 2.430 0 +0.12(+5.19%)
Dec 22, 2022 2.310 2.350 2.310 2.310 9,750 -0.01(-0.43%)
Dec 21, 2022 2.300 2.340 2.300 2.320 6,800 +0.02(+0.87%)
Dec 20, 2022 2.280 2.340 2.280 2.300 11,670 +0.08(+3.60%)
Dec 19, 2022 2.290 2.330 2.220 2.220 37,630 -0.04(-1.77%)
Dec 16, 2022 2.240 2.260 2.240 2.260 16,350 +0.08(+3.67%)
Dec 15, 2022 2.190 2.240 2.180 2.180 10,700 +0.03(+1.40%)
Dec 14, 2022 2.220 2.240 2.100 2.150 35,335 -0.03(-1.38%)
Dec 13, 2022 2.200 2.200 2.180 2.180 2,800 +0.00(+0.00%)
Dec 12, 2022 2.150 2.200 2.150 2.180 30,870 +0.12(+5.83%)
Dec 09, 2022 2.050 2.090 2.050 2.060 12,500 +0.06(+3.00%)
Dec 08, 2022 2.050 2.050 2.000 2.000 4,100 -0.03(-1.48%)
Dec 07, 2022 2.010 2.070 2.010 2.030 19,600 -0.01(-0.49%)
Dec 06, 2022 2.000 2.070 2.000 2.040 23,801 +0.04(+2.00%)
Dec 05, 2022 1.980 2.000 1.980 2.000 12,683 +0.00(+0.00%)
Dec 02, 2022 1.990 2.000 1.830 2.000 13,200 +0.01(+0.50%)
Dec 01, 2022 1.960 1.990 1.960 1.990 14,390 +0.01(+0.51%)
Nov 30, 2022 1.950 1.980 1.950 1.980 8,030 +0.03(+1.54%)
Nov 29, 2022 1.950 1.950 1.950 1.950 2,400 +0.03(+1.56%)
Nov 28, 2022 1.840 1.920 1.760 1.920 3,277 +0.02(+1.05%)
Nov 25, 2022 1.900 1.900 1.900 1.900 14,230 +0.04(+2.15%)
Nov 24, 2022 1.920 1.920 1.860 1.860 7,560 -0.04(-2.11%)
Nov 23, 2022 1.900 1.900 1.900 1.900 1,200 +0.13(+7.34%)
Nov 22, 2022 1.820 1.820 1.770 1.770 4,700 -0.13(-6.84%)
Nov 21, 2022 1.800 1.900 1.800 1.900 12,924 +0.06(+3.26%)
Nov 18, 2022 1.840 1.840 1.840 1.840 12,430 +0.05(+2.79%)
Nov 17, 2022 1.790 1.790 1.790 1.790 2,000 +0.04(+2.29%)
Nov 16, 2022 1.740 1.750 1.740 1.750 4,600 -0.03(-1.69%)
Nov 15, 2022 1.750 1.780 1.750 1.780 10,448 -0.02(-1.11%)
Nov 14, 2022 1.800 1.800 1.700 1.800 4,100 -1.20(-40.00%)
Nov 11, 2022 2.940 3.000 2.940 3.000 400 +1.21(+67.60%)
Nov 10, 2022 1.790 1.790 1.790 1.790 586 +0.00(+0.00%)
Nov 09, 2022 1.850 1.960 1.790 1.790 10,462 +0.09(+5.29%)
Nov 08, 2022 1.700 1.700 1.640 1.700 9,443 +0.00(+0.00%)
Nov 07, 2022 1.700 1.760 1.640 1.700 11,409 -0.09(-5.03%)
Nov 04, 2022 1.790 1.800 1.790 1.790 2,474 +0.00(+0.00%)
Nov 03, 2022 1.640 1.790 1.640 1.790 26,909 +0.09(+5.29%)
Nov 02, 2022 1.640 1.700 1.640 1.700 14,500 -0.07(-3.95%)
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.