Skip to main content

Defence Therapeutics Inc (CSE: DTC )

1.700 UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.15(-5.26%)
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%)
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.