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 (%)
Feb 28, 2022 4.050 4.050 4.050 4.050 200 +0.05(+1.25%)
Feb 25, 2022 4.020 4.010 4.000 4.000 4,273 -0.02(-0.50%)
Feb 24, 2022 4.020 4.020 3.800 4.020 3,350 +0.22(+5.79%)
Feb 23, 2022 3.800 3.800 3.800 3.800 100 -0.28(-6.86%)
Feb 22, 2022 4.250 4.250 4.000 4.080 7,301 -0.41(-9.13%)
Feb 17, 2022 4.490 0 -0.01(-0.22%)
Feb 16, 2022 4.250 4.500 4.250 4.500 3,800 -0.10(-2.17%)
Feb 15, 2022 4.230 4.600 4.230 4.600 2,250 +0.00(+0.00%)
Feb 14, 2022 4.490 4.850 3.200 4.600 15,082 -0.30(-6.12%)
Feb 11, 2022 4.900 4.900 4.900 4.900 2,100 -0.09(-1.80%)
Feb 10, 2022 4.990 4.990 4.990 4.990 1,100 +0.09(+1.84%)
Feb 04, 2022 4.900 0 +0.31(+6.75%)
Feb 02, 2022 4.490 4.600 4.490 4.590 4,160 -0.36(-7.27%)
Feb 01, 2022 5.240 5.240 4.950 4.950 1,760 -0.16(-3.13%)
Jan 31, 2022 5.020 5.110 4.600 5.110 8,472 -0.05(-0.97%)
Jan 26, 2022 5.160 5.160 0 +0.06(+1.18%)
Jan 25, 2022 5.050 5.240 5.050 5.100 27,795 +0.15(+3.03%)
Jan 24, 2022 5.010 5.010 4.950 4.950 4,001 -0.05(-1.00%)
Jan 21, 2022 5.010 5.250 4.950 5.000 16,825 -0.15(-2.91%)
Jan 20, 2022 5.050 5.150 5.050 5.150 3,820 +0.15(+3.00%)
Jan 19, 2022 5.000 5.000 4.940 5.000 1,800 +0.00(+0.00%)
Jan 18, 2022 5.200 5.200 5.000 5.000 3,953 -0.20(-3.85%)
Jan 17, 2022 5.050 5.400 5.040 5.200 17,500 +0.15(+2.97%)
Jan 13, 2022 5.050 5.050 0 -0.05(-0.98%)
Jan 12, 2022 5.000 5.100 5.000 5.100 1,400 -0.09(-1.73%)
Jan 11, 2022 5.000 5.190 5.000 5.190 3,002 -0.11(-2.08%)
Jan 10, 2022 5.110 5.300 5.100 5.300 3,400 +0.20(+3.92%)
Jan 07, 2022 5.100 5.290 5.000 5.100 2,549 -0.20(-3.77%)
Jan 06, 2022 5.200 5.300 5.190 5.300 14,750 +0.01(+0.19%)
Jan 05, 2022 5.400 5.400 5.150 5.290 10,080 -0.11(-2.04%)
Jan 04, 2022 5.640 5.650 5.400 5.400 5,760 +0.00(+0.00%)
Dec 31, 2021 5.400 5.400 5.400 0 -0.01(-0.18%)
Dec 30, 2021 5.410 5.410 5.410 5.410 560 -0.19(-3.39%)
Dec 29, 2021 5.600 5.600 5.450 5.600 8,486 +0.00(+0.00%)
Dec 23, 2021 5.600 5.600 5.600 0 -0.03(-0.53%)
Dec 22, 2021 5.630 5.630 5.630 5.630 500 +0.01(+0.18%)
Dec 21, 2021 5.610 5.620 5.610 5.620 6,974 -0.13(-2.26%)
Dec 17, 2021 5.750 5.750 5.750 0 +0.33(+6.09%)
Dec 16, 2021 5.650 5.700 5.420 5.420 34,182 -0.08(-1.45%)
Dec 15, 2021 5.500 5.500 5.400 5.500 10,600 +0.00(+0.00%)
Dec 14, 2021 5.420 5.500 5.350 5.500 10,801 +0.10(+1.85%)
Dec 13, 2021 5.500 5.750 5.400 5.400 20,469 +0.00(+0.00%)
Dec 10, 2021 5.650 5.650 5.300 5.400 7,803 -0.30(-5.26%)
Dec 09, 2021 5.590 5.700 5.530 5.700 10,972 +0.20(+3.64%)
Dec 08, 2021 5.690 5.750 5.500 5.500 9,815 -0.30(-5.17%)
Dec 07, 2021 5.650 5.800 5.650 5.800 11,582 +0.15(+2.65%)
Dec 06, 2021 5.790 5.790 5.650 5.650 2,527 -0.15(-2.59%)
Dec 03, 2021 5.600 5.800 5.600 5.800 6,770 +0.20(+3.57%)
Dec 02, 2021 5.400 5.800 5.400 5.600 13,498 +0.20(+3.70%)
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.