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 (%)
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%)
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.