Skip to main content

Defence Therapeutics Inc (CSE: DTC )

1.250 +0.030 (+2.46%)
Official Closing Price Updated: 3:12 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.710 0 +0.01(+0.59%)
Mar 27, 2024 1.710 1.710 1.700 1.700 13,474 -0.02(-1.16%)
Mar 26, 2024 1.700 1.920 1.670 1.720 66,244 +0.02(+1.18%)
Mar 25, 2024 1.700 1.700 1.700 1.700 17,800 -0.02(-1.16%)
Mar 22, 2024 1.670 1.720 1.600 1.720 41,953 +0.05(+2.99%)
Mar 21, 2024 1.650 1.700 1.650 1.670 13,115 -0.06(-3.47%)
Mar 20, 2024 1.690 1.730 1.660 1.730 36,000 +0.01(+0.58%)
Mar 19, 2024 1.700 1.740 1.670 1.720 27,700 +0.00(+0.00%)
Mar 18, 2024 1.770 1.800 1.720 1.720 30,889 -0.03(-1.71%)
Mar 15, 2024 1.800 1.800 1.750 1.750 2,100 -0.10(-5.41%)
Mar 14, 2024 1.840 1.850 1.790 1.850 8,600 +0.04(+2.21%)
Mar 12, 2024 1.810 1.810 0 -0.09(-4.74%)
Mar 11, 2024 1.940 1.950 1.900 1.900 2,600 +0.05(+2.70%)
Mar 08, 2024 1.920 1.920 1.850 1.850 8,100 -0.14(-7.04%)
Mar 07, 2024 1.960 2.050 1.960 1.990 17,100 -0.01(-0.50%)
Mar 05, 2024 2.000 2.000 0 +0.00(+0.00%)
Mar 04, 2024 1.960 2.000 1.960 2.000 19,780 +0.08(+4.17%)
Mar 01, 2024 1.950 1.950 1.920 1.920 1,900 +0.00(+0.00%)
Feb 29, 2024 1.840 1.950 1.840 1.920 20,750 +0.10(+5.49%)
Feb 28, 2024 1.800 1.820 1.800 1.820 1,600 -0.03(-1.62%)
Feb 27, 2024 1.930 1.930 1.700 1.850 28,890 -0.08(-4.15%)
Feb 26, 2024 1.950 1.950 1.910 1.930 4,805 +0.03(+1.58%)
Feb 23, 2024 1.940 1.950 1.900 1.900 10,050 -0.07(-3.55%)
Feb 22, 2024 2.000 2.000 1.950 1.970 8,100 -0.01(-0.51%)
Feb 21, 2024 2.000 2.100 1.980 1.980 39,200 -0.02(-1.00%)
Feb 20, 2024 1.950 2.020 1.950 2.000 33,800 +0.15(+8.11%)
Feb 16, 2024 1.850 0 -0.10(-5.13%)
Feb 15, 2024 1.950 1.950 1.950 1.950 200 +0.02(+1.04%)
Feb 14, 2024 1.910 1.980 1.850 1.930 5,870 +0.02(+1.05%)
Feb 13, 2024 1.900 1.910 1.900 1.910 824 -0.11(-5.45%)
Feb 12, 2024 1.910 2.020 1.850 2.020 2,150 +0.12(+6.32%)
Feb 09, 2024 2.040 2.040 1.870 1.900 54,340 -0.11(-5.47%)
Feb 08, 2024 2.010 2.010 1.990 2.010 1,100 +0.08(+4.15%)
Feb 07, 2024 2.060 2.080 1.930 1.930 16,100 -0.17(-8.10%)
Feb 06, 2024 2.100 2.110 2.100 2.100 5,900 -0.05(-2.33%)
Feb 05, 2024 2.190 2.190 2.080 2.150 15,350 +0.00(+0.00%)
Feb 01, 2024 2.150 2.150 0 -0.01(-0.46%)
Jan 31, 2024 2.150 2.160 2.150 2.160 1,856 -0.03(-1.37%)
Jan 30, 2024 2.200 2.200 2.100 2.190 29,250 +0.02(+0.92%)
Jan 29, 2024 2.100 2.260 2.080 2.170 58,050 +0.12(+5.85%)
Jan 26, 2024 1.940 2.050 1.930 2.050 17,606 +0.13(+6.77%)
Jan 25, 2024 1.740 1.920 1.740 1.920 127,025 +0.16(+9.09%)
Jan 24, 2024 1.700 1.760 1.700 1.760 49,850 +0.05(+2.92%)
Jan 23, 2024 1.720 1.750 1.710 1.710 60,200 -0.03(-1.72%)
Jan 22, 2024 1.660 1.770 1.660 1.740 35,340 -0.13(-6.95%)
Jan 19, 2024 1.870 1.870 1.870 1.870 1,500 -0.08(-4.10%)
Jan 18, 2024 1.950 1.950 1.900 1.950 501 -0.09(-4.41%)
Jan 17, 2024 2.100 2.100 2.040 2.040 4,400 -0.10(-4.67%)
Jan 16, 2024 2.130 2.140 2.060 2.140 1,300 -0.05(-2.28%)
Jan 15, 2024 2.010 2.190 2.010 2.190 8,500 +0.01(+0.46%)
Jan 12, 2024 2.200 2.200 2.020 2.180 8,800 -0.02(-0.91%)
Jan 11, 2024 2.210 2.250 2.180 2.200 25,600 +0.00(+0.00%)
Jan 10, 2024 2.200 2.210 2.190 2.200 16,001 +0.05(+2.33%)
Jan 09, 2024 2.160 2.160 2.150 2.150 1,500 -0.05(-2.27%)
Jan 08, 2024 2.420 2.420 2.200 2.200 5,150 -0.03(-1.35%)
Jan 05, 2024 2.400 2.400 2.230 2.230 20,085 -0.22(-8.98%)
Jan 04, 2024 2.350 2.550 2.160 2.450 24,520 +0.07(+2.94%)
Jan 03, 2024 2.380 2.380 2.380 2.380 1,000 +0.04(+1.71%)
Jan 02, 2024 2.340 2.340 2.340 2.340 5,400 +0.01(+0.43%)
Dec 29, 2023 2.330 0 -0.02(-0.85%)
Dec 28, 2023 2.370 2.380 2.190 2.350 18,675 -0.04(-1.67%)
Dec 27, 2023 2.240 2.450 2.220 2.390 25,350 +0.19(+8.64%)
Dec 22, 2023 2.200 0 +0.03(+1.38%)
Dec 21, 2023 2.230 2.250 2.130 2.170 16,400 -0.10(-4.41%)
Dec 20, 2023 2.260 2.270 2.200 2.270 12,822 -0.07(-2.99%)
Dec 19, 2023 2.340 2.340 2.340 2.340 500 -0.06(-2.50%)
Dec 18, 2023 2.260 2.400 2.260 2.400 20,600 -0.01(-0.41%)
Dec 15, 2023 2.350 2.410 2.260 2.410 5,200 -0.09(-3.60%)
Dec 14, 2023 2.400 2.540 2.400 2.500 11,100 +0.21(+9.17%)
Dec 13, 2023 2.460 2.530 2.290 2.290 53,949 -0.21(-8.40%)
Dec 12, 2023 2.650 2.700 2.500 2.500 10,100 -0.15(-5.66%)
Dec 11, 2023 2.700 2.720 2.550 2.650 16,880 -0.15(-5.36%)
Dec 08, 2023 2.320 2.850 2.320 2.800 109,800 +0.60(+27.27%)
Dec 07, 2023 2.620 2.620 2.190 2.200 112,208 -0.30(-12.00%)
Dec 06, 2023 2.630 2.640 2.500 2.500 3,879 -0.15(-5.66%)
Dec 05, 2023 2.700 2.700 2.570 2.650 8,700 -0.05(-1.85%)
Dec 04, 2023 2.750 2.750 2.570 2.700 9,720 -0.03(-1.10%)
Dec 01, 2023 2.600 2.730 2.600 2.730 10,920 +0.09(+3.41%)
Nov 30, 2023 2.700 2.700 2.600 2.640 5,325 -0.06(-2.22%)
Nov 29, 2023 2.740 2.760 2.660 2.700 9,952 -0.04(-1.46%)
Nov 28, 2023 2.790 2.790 2.560 2.740 13,617 +0.09(+3.40%)
Nov 27, 2023 2.680 2.680 2.650 2.650 5,900 -0.05(-1.85%)
Nov 24, 2023 2.610 2.720 2.610 2.700 13,711 -0.02(-0.74%)
Nov 23, 2023 2.610 2.750 2.500 2.720 17,530 +0.01(+0.37%)
Nov 22, 2023 2.790 2.790 2.710 2.710 14,000 -0.03(-1.09%)
Nov 21, 2023 2.750 2.890 2.670 2.740 36,220 -0.01(-0.36%)
Nov 20, 2023 2.750 2.750 2.670 2.750 1,100 -0.05(-1.79%)
Nov 17, 2023 2.410 2.800 2.400 2.800 41,132 +0.62(+28.44%)
Nov 16, 2023 2.790 2.790 2.150 2.180 73,063 -0.60(-21.58%)
Nov 15, 2023 2.850 2.860 2.610 2.780 19,870 -0.08(-2.80%)
Nov 14, 2023 2.860 2.900 2.750 2.860 20,154 +0.02(+0.70%)
Nov 13, 2023 2.850 2.850 2.750 2.840 2,500 +0.04(+1.43%)
Nov 10, 2023 2.890 2.890 2.700 2.800 7,650 -0.05(-1.75%)
Nov 09, 2023 2.510 2.880 2.510 2.850 22,061 +0.45(+18.75%)
Nov 08, 2023 2.840 2.900 2.350 2.400 45,424 -0.44(-15.49%)
Nov 07, 2023 2.840 2.900 2.840 2.840 11,400 -0.01(-0.35%)
Nov 06, 2023 2.850 2.900 2.800 2.850 22,000 +0.14(+5.17%)
Nov 03, 2023 2.800 2.800 2.710 2.710 5,300 -0.09(-3.21%)
Nov 02, 2023 2.800 2.800 2.770 2.800 12,000 +0.00(+0.00%)
Nov 01, 2023 2.900 2.900 2.800 2.800 7,112 -0.13(-4.44%)
Oct 31, 2023 2.900 2.950 2.800 2.930 32,942 +0.03(+1.03%)
Oct 30, 2023 2.850 2.900 2.830 2.900 8,280 +0.02(+0.69%)
Oct 27, 2023 2.990 2.990 2.750 2.880 14,700 +0.09(+3.23%)
Oct 26, 2023 2.780 2.790 2.750 2.790 9,600 +0.03(+1.09%)
Oct 25, 2023 2.740 2.820 2.740 2.760 29,200 +0.01(+0.36%)
Oct 24, 2023 2.640 2.750 2.640 2.750 16,500 +0.10(+3.77%)
Oct 23, 2023 2.700 2.710 2.650 2.650 4,260 -0.05(-1.85%)
Oct 20, 2023 2.690 2.700 2.690 2.700 4,500 -0.05(-1.82%)
Oct 19, 2023 2.710 2.750 2.600 2.750 11,700 -0.05(-1.79%)
Oct 18, 2023 2.900 2.900 2.800 2.800 4,120 -0.15(-5.08%)
Oct 17, 2023 2.930 2.990 2.910 2.950 19,947 +0.02(+0.68%)
Oct 16, 2023 3.000 3.000 2.930 2.930 9,130 +0.03(+1.03%)
Oct 13, 2023 2.960 2.960 2.850 2.900 15,528 -0.09(-3.01%)
Oct 12, 2023 2.670 3.010 2.670 2.990 74,320 +0.32(+11.99%)
Oct 11, 2023 2.500 2.670 2.500 2.670 87,890 +0.17(+6.80%)
Oct 10, 2023 2.550 2.640 2.450 2.500 18,108 +0.01(+0.40%)
Oct 06, 2023 2.490 0 +0.07(+2.89%)
Oct 05, 2023 2.420 2.500 2.420 2.420 2,300 +0.00(+0.00%)
Oct 04, 2023 2.490 2.490 2.350 2.420 3,400 -0.10(-3.97%)
Oct 03, 2023 2.520 2.520 2.330 2.520 1,725 +0.00(+0.00%)
Oct 02, 2023 2.520 2.550 2.520 2.520 1,200 -0.08(-3.08%)
Sep 29, 2023 2.600 2.600 2.600 2.600 16,600 +0.00(+0.00%)
Sep 28, 2023 2.600 2.600 2.600 2.600 3,917 +0.00(+0.00%)
Sep 27, 2023 2.530 2.600 2.520 2.600 24,010 +0.09(+3.59%)
Sep 26, 2023 2.440 2.690 2.380 2.510 8,550 +0.14(+5.91%)
Sep 25, 2023 2.700 2.450 2.370 2.370 17,400 -0.33(-12.22%)
Sep 21, 2023 2.700 2.700 0 +0.00(+0.00%)
Sep 20, 2023 2.800 2.850 2.700 2.700 17,100 -0.12(-4.26%)
Sep 19, 2023 2.800 2.860 2.800 2.820 26,069 +0.15(+5.62%)
Sep 18, 2023 2.700 2.750 2.600 2.670 18,683 -0.03(-1.11%)
Sep 15, 2023 2.710 2.750 2.700 2.700 8,893 -0.09(-3.23%)
Sep 14, 2023 2.740 2.810 2.560 2.790 13,900 +0.02(+0.72%)
Sep 13, 2023 2.760 2.770 2.750 2.770 9,218 +0.03(+1.09%)
Sep 12, 2023 2.770 2.800 2.740 2.740 27,100 +0.04(+1.48%)
Sep 11, 2023 2.850 2.850 2.700 2.700 16,300 -0.10(-3.57%)
Sep 08, 2023 2.790 2.800 2.750 2.800 10,039 +0.14(+5.26%)
Sep 07, 2023 2.900 2.960 2.650 2.660 46,846 -0.28(-9.52%)
Sep 06, 2023 3.040 3.040 2.940 2.940 17,650 -0.06(-2.00%)
Sep 05, 2023 2.840 3.000 2.840 3.000 46,470 +0.25(+9.09%)
Sep 01, 2023 2.750 0 +0.10(+3.77%)
Aug 31, 2023 2.700 2.700 2.650 2.650 2,900 -0.05(-1.85%)
Aug 30, 2023 2.780 2.840 2.700 2.700 18,878 -0.10(-3.57%)
Aug 29, 2023 2.720 2.800 2.720 2.800 11,178 +0.07(+2.56%)
Aug 28, 2023 2.730 2.730 2.730 2.730 8,028 +0.02(+0.74%)
Aug 25, 2023 2.670 2.710 2.640 2.710 14,974 +0.05(+1.88%)
Aug 24, 2023 2.430 2.700 2.430 2.660 4,519 +0.00(+0.00%)
Aug 23, 2023 2.660 2.660 2.660 2.660 3,810 +0.01(+0.38%)
Aug 22, 2023 2.660 2.670 2.650 2.650 17,010 +0.01(+0.38%)
Aug 21, 2023 2.650 2.660 2.640 2.640 9,900 -0.02(-0.75%)
Aug 18, 2023 2.690 2.690 2.610 2.660 10,837 -0.04(-1.48%)
Aug 17, 2023 2.730 2.730 2.690 2.700 8,900 +0.03(+1.12%)
Aug 16, 2023 2.830 2.840 2.620 2.670 26,622 -0.25(-8.56%)
Aug 15, 2023 2.920 2.920 2.920 2.920 2,100 -0.01(-0.34%)
Aug 14, 2023 2.940 2.940 2.930 2.930 200 +0.01(+0.34%)
Aug 11, 2023 2.920 2.920 2.920 2.920 6,610 -0.02(-0.68%)
Aug 10, 2023 2.940 2.940 2.940 2.940 2,000 +0.00(+0.00%)
Aug 09, 2023 2.800 2.940 2.780 2.940 14,350 +0.14(+5.00%)
Aug 08, 2023 2.800 2.950 2.710 2.800 31,144 -0.10(-3.45%)
Aug 04, 2023 2.900 0 +0.13(+4.69%)
Aug 03, 2023 2.770 2.770 2.750 2.770 3,400 -0.03(-1.07%)
Aug 02, 2023 2.780 2.800 2.750 2.800 17,718 -0.01(-0.36%)
Aug 01, 2023 2.810 2.810 2.810 2.810 7,536 -0.04(-1.40%)
Jul 31, 2023 2.760 2.850 2.760 2.850 8,000 +0.01(+0.35%)
Jul 28, 2023 2.760 2.840 2.760 2.840 24,000 +0.13(+4.80%)
Jul 27, 2023 2.880 2.880 2.710 2.710 5,701 -0.13(-4.58%)
Jul 26, 2023 2.870 2.880 2.820 2.840 15,600 -0.02(-0.70%)
Jul 25, 2023 2.850 2.860 2.830 2.860 3,423 -0.02(-0.69%)
Jul 24, 2023 2.850 2.910 2.790 2.880 22,707 +0.06(+2.13%)
Jul 21, 2023 2.860 2.900 2.820 2.820 9,600 +0.02(+0.71%)
Jul 20, 2023 2.810 2.940 2.800 2.800 6,400 -0.12(-4.11%)
Jul 19, 2023 2.980 3.000 2.920 2.920 29,500 -0.06(-2.01%)
Jul 18, 2023 2.900 2.980 2.870 2.980 15,920 +0.08(+2.76%)
Jul 17, 2023 2.850 2.950 2.820 2.900 20,825 +0.05(+1.75%)
Jul 14, 2023 2.890 2.890 2.840 2.850 18,390 +0.00(+0.00%)
Jul 13, 2023 2.850 2.940 2.790 2.850 11,400 -0.10(-3.39%)
Jul 12, 2023 2.950 2.990 2.850 2.950 11,249 +0.00(+0.00%)
Jul 11, 2023 2.880 3.000 2.840 2.950 12,868 +0.09(+3.15%)
Jul 10, 2023 2.890 2.900 2.850 2.860 17,947 -0.03(-1.04%)
Jul 07, 2023 3.000 3.000 2.890 2.890 13,800 -0.11(-3.67%)
Jul 06, 2023 2.940 3.100 2.940 3.000 26,750 +0.00(+0.00%)
Jul 05, 2023 3.000 3.050 2.910 3.000 19,460 +0.00(+0.00%)
Jul 04, 2023 3.050 3.050 3.000 3.000 32,084 +0.08(+2.74%)
Jun 30, 2023 2.920 0 +0.07(+2.46%)
Jun 29, 2023 2.860 2.900 2.820 2.850 2,800 +0.03(+1.06%)
Jun 28, 2023 2.970 2.970 2.820 2.820 3,000 -0.15(-5.05%)
Jun 27, 2023 2.990 3.010 2.970 2.970 20,571 +0.00(+0.00%)
Jun 26, 2023 3.010 3.060 2.950 2.970 13,570 -0.07(-2.30%)
Jun 23, 2023 3.200 3.200 3.040 3.040 17,195 -0.26(-7.88%)
Jun 22, 2023 3.210 3.300 3.190 3.300 93,506 +0.15(+4.76%)
Jun 21, 2023 2.910 3.150 2.910 3.150 92,305 +0.25(+8.62%)
Jun 20, 2023 2.850 2.950 2.850 2.900 61,093 +0.10(+3.57%)
Jun 19, 2023 2.700 2.800 2.700 2.800 9,200 +0.10(+3.70%)
Jun 16, 2023 2.740 2.740 2.700 2.700 1,250 +0.00(+0.00%)
Jun 15, 2023 2.630 2.700 2.620 2.700 4,108 +0.03(+1.12%)
Jun 14, 2023 2.600 2.670 2.600 2.670 34,043 +0.12(+4.71%)
Jun 13, 2023 2.430 2.600 2.410 2.550 8,473 +0.19(+8.05%)
Jun 12, 2023 2.550 2.550 2.360 2.360 5,000 -0.24(-9.23%)
Jun 09, 2023 2.600 2.600 2.600 2.600 5,050 -0.01(-0.38%)
Jun 08, 2023 2.610 2.610 2.610 2.610 100 +0.01(+0.38%)
Jun 07, 2023 2.610 2.610 2.600 2.600 42,400 -0.01(-0.38%)
Jun 06, 2023 2.650 2.650 2.610 2.610 16,100 +0.00(+0.00%)
Jun 05, 2023 2.600 2.610 2.600 2.610 7,000 -0.09(-3.33%)
Jun 02, 2023 2.790 2.790 2.640 2.700 5,400 -0.05(-1.82%)
Jun 01, 2023 2.760 2.800 2.750 2.750 4,580 -0.02(-0.72%)
May 31, 2023 2.770 2.770 2.770 2.770 8,450 +0.02(+0.73%)
May 30, 2023 2.700 2.780 2.700 2.750 21,705 +0.01(+0.36%)
May 29, 2023 2.700 2.740 2.700 2.740 3,500 -0.06(-2.14%)
May 26, 2023 2.820 2.820 2.800 2.800 6,400 +0.00(+0.00%)
May 25, 2023 2.800 2.800 2.800 2.800 2,500 -0.03(-1.06%)
May 24, 2023 2.890 2.910 2.830 2.830 23,100 -0.02(-0.70%)
May 23, 2023 2.800 2.880 2.800 2.850 22,297 +0.05(+1.79%)
May 19, 2023 2.800 0 -0.10(-3.45%)
May 18, 2023 2.800 2.950 2.800 2.900 9,400 +0.10(+3.57%)
May 17, 2023 2.800 2.800 2.800 2.800 3,100 +0.00(+0.00%)
May 16, 2023 2.800 2.800 2.800 2.800 1,900 +0.06(+2.19%)
May 15, 2023 2.800 2.850 2.700 2.740 6,400 -0.11(-3.86%)
May 11, 2023 2.850 2.850 0 -0.05(-1.72%)
May 10, 2023 2.900 2.900 2.890 2.900 10,600 +0.00(+0.00%)
May 09, 2023 2.990 2.990 2.900 2.900 8,500 +0.05(+1.75%)
May 08, 2023 3.000 3.000 2.850 2.850 17,813 -0.08(-2.73%)
May 05, 2023 3.000 3.030 2.930 2.930 21,896 -0.06(-2.01%)
May 04, 2023 2.990 3.020 2.990 2.990 17,066 -0.01(-0.33%)
May 03, 2023 3.020 3.080 2.990 3.000 7,305 +0.07(+2.39%)
May 02, 2023 3.140 3.140 2.910 2.930 7,100 -0.07(-2.33%)
May 01, 2023 3.100 3.100 3.000 3.000 3,400 +0.00(+0.00%)
Apr 28, 2023 3.240 3.240 3.000 3.000 4,005 -0.20(-6.25%)
Apr 27, 2023 3.180 3.200 3.180 3.200 4,935 +0.06(+1.91%)
Apr 26, 2023 3.340 3.340 2.850 3.140 37,450 -0.36(-10.29%)
Apr 25, 2023 3.500 3.500 3.500 3.500 3,500 -0.07(-1.96%)
Apr 24, 2023 3.580 3.600 3.500 3.570 26,957 +0.07(+2.00%)
Apr 21, 2023 3.700 3.700 3.500 3.500 8,900 -0.20(-5.41%)
Apr 20, 2023 3.650 3.740 3.650 3.700 5,700 +0.05(+1.37%)
Apr 19, 2023 3.650 3.650 3.650 3.650 2,860 +0.05(+1.39%)
Apr 18, 2023 3.700 3.730 3.600 3.600 8,304 -0.10(-2.70%)
Apr 17, 2023 3.800 3.800 3.700 3.700 7,501 -0.10(-2.63%)
Apr 14, 2023 3.800 3.850 3.780 3.800 41,700 +0.03(+0.80%)
Apr 13, 2023 3.710 3.770 3.680 3.770 24,609 +0.08(+2.17%)
Apr 12, 2023 3.710 3.750 3.690 3.690 39,780 +0.03(+0.82%)
Apr 11, 2023 3.560 3.700 3.560 3.660 77,861 +0.16(+4.57%)
Apr 10, 2023 3.500 3.500 3.500 3.500 200 -0.05(-1.41%)
Apr 06, 2023 3.550 0 +0.05(+1.43%)
Apr 05, 2023 3.550 3.550 3.500 3.500 3,432 +0.00(+0.00%)
Apr 04, 2023 3.500 3.500 3.500 3.500 2,000 -0.05(-1.41%)
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.