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

Defence Therapeutics Inc (CSE: DTC )

1.470 +0.070 (+5.00%)
Official Closing Price Updated: 11:31 AM EDT, May 8, 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 (%)
Jul 30, 2021 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 29, 2021 6.300 6.400 6.250 6.300 3,300 -0.10(-1.56%)
Jul 28, 2021 6.340 6.400 6.340 6.400 25,430 +0.05(+0.79%)
Jul 27, 2021 6.380 6.380 6.250 6.350 8,628 -0.05(-0.78%)
Jul 26, 2021 6.390 6.400 6.390 6.400 4,300 -0.05(-0.78%)
Jul 23, 2021 6.500 6.500 6.200 6.450 5,300 -0.10(-1.53%)
Jul 22, 2021 6.550 6.550 6.400 6.550 3,480 +0.00(+0.00%)
Jul 21, 2021 6.380 6.550 6.380 6.550 18,671 +0.15(+2.34%)
Jul 20, 2021 6.250 6.790 6.220 6.400 22,935 +0.40(+6.67%)
Jul 19, 2021 6.420 6.420 6.000 6.000 2,300 -0.69(-10.31%)
Jul 16, 2021 6.600 6.690 6.600 6.690 1,250 +0.17(+2.61%)
Jul 15, 2021 6.590 6.640 6.520 6.520 19,348 -0.38(-5.51%)
Jul 14, 2021 7.120 7.140 6.900 6.900 11,499 -0.23(-3.23%)
Jul 13, 2021 7.100 7.200 7.100 7.130 9,250 -0.03(-0.42%)
Jul 12, 2021 7.200 7.200 7.150 7.160 19,400 +0.00(+0.00%)
Jul 09, 2021 7.200 7.300 7.060 7.160 17,221 +0.04(+0.56%)
Jul 08, 2021 7.200 7.200 7.120 7.120 15,181 -0.08(-1.11%)
Jul 07, 2021 7.000 7.200 6.950 7.200 5,550 +0.20(+2.86%)
Jul 06, 2021 7.000 7.200 6.990 7.000 9,800 +0.20(+2.94%)
Jul 05, 2021 7.000 7.000 6.800 6.800 8,201 -0.23(-3.27%)
Jul 02, 2021 7.100 7.200 7.030 7.030 27,737 -0.02(-0.28%)
Jun 30, 2021 7.050 7.050 7.050 0 +0.05(+0.71%)
Jun 29, 2021 7.050 7.100 6.800 7.000 20,050 +0.00(+0.00%)
Jun 28, 2021 6.700 7.000 6.680 7.000 27,203 +0.22(+3.24%)
Jun 25, 2021 7.500 7.500 6.750 6.780 36,736 -0.62(-8.38%)
Jun 24, 2021 7.600 7.700 7.000 7.400 25,100 -0.20(-2.63%)
Jun 23, 2021 7.690 7.750 7.500 7.600 15,662 -0.10(-1.30%)
Jun 22, 2021 7.660 7.850 7.660 7.700 33,915 +0.20(+2.67%)
Jun 21, 2021 7.750 7.800 7.450 7.500 30,422 -0.20(-2.60%)
Jun 18, 2021 7.500 7.750 7.500 7.700 67,100 +0.65(+9.22%)
Jun 17, 2021 6.770 7.050 6.710 7.050 57,542 +0.25(+3.68%)
Jun 16, 2021 6.590 6.850 6.560 6.800 51,706 +0.25(+3.82%)
Jun 15, 2021 6.310 6.550 6.300 6.550 38,600 +0.35(+5.65%)
Jun 14, 2021 6.150 6.600 6.120 6.200 23,156 +0.15(+2.48%)
Jun 11, 2021 6.050 6.080 6.000 6.050 24,595 +0.26(+4.49%)
Jun 10, 2021 5.690 6.000 5.690 5.790 48,082 +0.10(+1.76%)
Jun 09, 2021 5.560 5.690 5.530 5.690 34,000 +0.14(+2.52%)
Jun 08, 2021 5.450 5.650 5.450 5.550 32,950 +0.20(+3.74%)
Jun 07, 2021 5.160 5.550 5.160 5.350 41,940 +0.20(+3.88%)
Jun 04, 2021 5.110 5.160 5.100 5.150 23,800 +0.10(+1.98%)
Jun 03, 2021 5.060 5.100 5.050 5.050 5,030 +0.04(+0.80%)
Jun 02, 2021 5.030 5.090 5.000 5.010 37,700 +0.06(+1.21%)
Jun 01, 2021 4.930 5.000 4.930 4.950 52,357 +0.08(+1.64%)
May 31, 2021 4.820 4.880 4.820 4.870 11,400 -0.01(-0.20%)
May 28, 2021 4.800 4.900 4.720 4.880 18,200 +0.10(+2.09%)
May 27, 2021 4.750 4.840 4.710 4.780 12,900 +0.03(+0.63%)
May 26, 2021 4.500 4.980 4.420 4.750 63,400 +0.20(+4.40%)
May 25, 2021 4.190 4.550 4.190 4.550 75,595 +1.20(+35.82%)
May 21, 2021 3.350 3.350 3.350 0 +0.11(+3.40%)
May 20, 2021 3.120 3.240 3.120 3.240 25,100 +0.13(+4.18%)
May 19, 2021 3.100 3.110 3.080 3.110 9,800 +0.06(+1.97%)
May 18, 2021 2.900 3.050 2.900 3.050 10,000 +0.05(+1.67%)
May 14, 2021 3.000 3.000 3.000 0 +0.20(+7.14%)
May 13, 2021 2.800 2.800 2.800 2.800 650 +0.23(+8.95%)
May 12, 2021 2.560 2.570 2.560 2.570 611 -0.13(-4.81%)
May 10, 2021 2.700 2.700 2.700 2.700 0 +0.14(+5.47%)
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.