Skip to main content

Defence Therapeutics Inc (CSE: DTC )

1.700 UNCHANGED
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 3.500 3.550 3.500 3.550 3,000 +0.13(+3.80%)
Mar 31, 2023 3.420 3.430 3.420 3.420 15,202 -0.03(-0.87%)
Mar 30, 2023 3.560 3.600 3.450 3.450 5,200 -0.05(-1.43%)
Mar 29, 2023 3.560 3.570 3.500 3.500 5,300 -0.10(-2.78%)
Mar 28, 2023 3.600 3.600 3.600 3.600 200 -0.07(-1.91%)
Mar 27, 2023 3.700 3.700 3.550 3.670 8,251 -0.13(-3.42%)
Mar 24, 2023 3.800 3.800 3.800 3.800 1,000 +0.00(+0.00%)
Mar 23, 2023 3.770 3.850 3.630 3.800 5,863 +0.01(+0.26%)
Mar 22, 2023 3.800 3.850 3.790 3.790 7,900 -0.11(-2.82%)
Mar 21, 2023 3.770 3.960 3.770 3.900 15,900 +0.11(+2.90%)
Mar 20, 2023 3.420 3.800 3.420 3.790 10,181 -0.05(-1.30%)
Mar 17, 2023 3.850 3.850 3.800 3.840 7,269 -0.06(-1.54%)
Mar 16, 2023 3.800 3.900 3.800 3.900 900 +0.05(+1.30%)
Mar 15, 2023 3.800 3.850 3.470 3.850 9,700 -0.05(-1.28%)
Mar 14, 2023 3.530 3.900 3.530 3.900 18,650 +0.26(+7.14%)
Mar 13, 2023 3.620 3.740 3.620 3.640 10,200 +0.04(+1.11%)
Mar 10, 2023 3.780 3.840 3.600 3.600 1,906 -0.18(-4.76%)
Mar 09, 2023 3.840 3.930 3.700 3.780 23,439 -0.05(-1.31%)
Mar 08, 2023 3.840 3.840 3.800 3.830 4,601 +0.00(+0.00%)
Mar 07, 2023 3.850 3.900 3.830 3.830 14,500 +0.02(+0.52%)
Mar 06, 2023 3.850 3.850 3.800 3.810 4,560 -0.04(-1.04%)
Mar 03, 2023 3.840 3.850 3.800 3.850 6,142 +0.05(+1.32%)
Mar 02, 2023 3.920 3.920 3.800 3.800 2,700 -0.15(-3.80%)
Mar 01, 2023 3.880 3.950 3.850 3.950 28,292 +0.20(+5.33%)
Feb 28, 2023 3.870 3.870 3.750 3.750 24,000 -0.12(-3.10%)
Feb 27, 2023 3.800 3.870 3.730 3.870 12,020 +0.15(+4.03%)
Feb 24, 2023 3.750 3.750 3.720 3.720 6,200 -0.03(-0.80%)
Feb 23, 2023 3.760 3.900 3.750 3.750 34,574 +0.00(+0.00%)
Feb 22, 2023 3.800 3.950 3.750 3.750 13,700 -0.05(-1.32%)
Feb 21, 2023 3.750 3.890 3.750 3.800 12,650 +0.09(+2.43%)
Feb 17, 2023 3.710 0 +0.06(+1.64%)
Feb 16, 2023 3.720 3.730 3.650 3.650 7,650 -0.02(-0.54%)
Feb 15, 2023 3.750 3.800 3.650 3.670 13,200 -0.03(-0.81%)
Feb 14, 2023 3.830 3.860 3.700 3.700 18,727 -0.10(-2.63%)
Feb 13, 2023 3.920 4.000 3.800 3.800 28,150 -0.05(-1.30%)
Feb 10, 2023 3.860 3.900 3.850 3.850 5,200 -0.23(-5.64%)
Feb 09, 2023 4.150 4.200 4.000 4.080 14,224 -0.06(-1.45%)
Feb 08, 2023 4.060 4.140 4.020 4.140 36,500 +0.24(+6.15%)
Feb 07, 2023 4.100 4.100 3.900 3.900 24,925 -0.25(-6.02%)
Feb 06, 2023 3.810 4.150 3.780 4.150 56,039 +0.45(+12.16%)
Feb 03, 2023 3.800 3.800 3.700 3.700 11,061 -0.20(-5.13%)
Feb 02, 2023 3.610 3.900 3.610 3.900 36,707 +0.47(+13.70%)
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.