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

Defence Therapeutics Inc (CSE: DTC )

1.310 -0.090 (-6.43%)
Official Closing Price Updated: 3:59 PM EDT, May 10, 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 (%)
Oct 29, 2021 6.280 6.500 6.280 6.500 6,000 +0.10(+1.56%)
Oct 28, 2021 6.400 6.400 6.370 6.400 7,580 +0.02(+0.31%)
Oct 27, 2021 6.500 6.600 6.380 6.380 17,836 -0.04(-0.62%)
Oct 26, 2021 6.410 6.420 6.420 5,900 +0.00(+0.00%)
Oct 25, 2021 6.440 6.440 6.280 6.420 4,577 +0.12(+1.90%)
Oct 22, 2021 6.400 6.400 6.300 6.300 7,210 -0.05(-0.79%)
Oct 21, 2021 6.400 6.430 6.350 6.350 6,401 +0.05(+0.79%)
Oct 20, 2021 6.310 6.310 6.300 6.300 1,400 -0.12(-1.87%)
Oct 19, 2021 6.420 6.420 6.420 6.420 2,000 +0.02(+0.31%)
Oct 18, 2021 6.400 6.400 6.400 6.400 2,403 -0.20(-3.03%)
Oct 15, 2021 6.600 6.650 6.600 6.600 3,471 +0.00(+0.00%)
Oct 14, 2021 6.670 6.670 6.600 6.600 1,519 -0.10(-1.49%)
Oct 13, 2021 6.500 6.700 6.500 6.700 13,039 +0.10(+1.52%)
Oct 12, 2021 6.500 6.600 6.500 6.600 4,300 +0.20(+3.12%)
Oct 08, 2021 6.400 6.400 6.400 0 -0.10(-1.54%)
Oct 07, 2021 6.550 6.550 6.500 6.500 480 -0.05(-0.76%)
Oct 06, 2021 6.750 6.850 6.280 6.550 17,796 -0.15(-2.24%)
Oct 05, 2021 6.800 6.850 6.700 6.700 11,701 -0.10(-1.47%)
Oct 04, 2021 6.800 6.800 6.800 6.800 2,300 +0.00(+0.00%)
Oct 01, 2021 6.790 6.800 6.600 6.800 4,743 -0.10(-1.45%)
Sep 29, 2021 6.900 6.900 6.900 6.900 100 +0.00(+0.00%)
Sep 28, 2021 6.990 6.990 6.800 6.900 9,815 -0.15(-2.13%)
Sep 27, 2021 7.000 7.100 7.000 7.050 9,619 +0.07(+1.00%)
Sep 24, 2021 7.000 7.000 6.950 6.980 7,400 -0.06(-0.85%)
Sep 23, 2021 7.000 7.040 7.000 7.040 1,523 +0.04(+0.57%)
Sep 22, 2021 7.200 7.200 7.000 7.000 6,215 -0.40(-5.41%)
Sep 21, 2021 7.390 7.400 7.390 7.400 2,200 +0.20(+2.78%)
Sep 20, 2021 7.500 7.500 7.200 7.200 4,700 -0.40(-5.26%)
Sep 17, 2021 7.890 7.890 7.600 7.600 20,100 +0.00(+0.00%)
Sep 16, 2021 7.800 7.800 7.600 7.600 7,650 -0.30(-3.80%)
Sep 15, 2021 8.010 8.010 7.900 7.900 2,050 -0.10(-1.25%)
Sep 14, 2021 8.050 8.100 8.000 8.000 8,600 -0.05(-0.62%)
Sep 13, 2021 8.090 8.090 8.040 8.050 5,133 -0.05(-0.62%)
Sep 10, 2021 8.020 8.150 8.020 8.100 18,899 +0.08(+1.00%)
Sep 09, 2021 8.000 8.020 7.980 8.020 11,100 +0.03(+0.38%)
Sep 08, 2021 8.000 8.000 7.820 7.990 5,900 -0.01(-0.12%)
Sep 07, 2021 7.950 8.000 7.950 8.000 41,585 +0.03(+0.38%)
Sep 03, 2021 7.970 7.970 7.970 0 +0.10(+1.27%)
Sep 02, 2021 7.650 7.920 7.650 7.870 56,743 +0.27(+3.55%)
Sep 01, 2021 7.440 7.600 7.440 7.600 24,520 +0.18(+2.43%)
Aug 31, 2021 7.420 7.430 7.400 7.420 29,100 +0.00(+0.00%)
Aug 30, 2021 7.360 7.420 7.350 7.420 30,472 +0.07(+0.95%)
Aug 27, 2021 7.220 7.350 7.220 7.350 40,010 +0.15(+2.08%)
Aug 26, 2021 7.180 7.210 7.180 7.200 13,326 +0.04(+0.56%)
Aug 25, 2021 7.130 7.200 7.080 7.160 48,200 +0.06(+0.85%)
Aug 24, 2021 7.100 7.100 7.050 7.100 26,600 +0.06(+0.85%)
Aug 23, 2021 6.950 7.040 6.910 7.040 45,800 +0.19(+2.77%)
Aug 20, 2021 6.830 6.850 6.820 6.850 6,760 +0.05(+0.74%)
Aug 19, 2021 6.800 6.840 6.800 6.800 10,800 +0.00(+0.00%)
Aug 18, 2021 6.750 6.800 6.700 6.800 19,000 +0.00(+0.00%)
Aug 17, 2021 6.700 6.800 6.650 6.800 23,452 +0.20(+3.03%)
Aug 16, 2021 6.580 6.700 6.550 6.600 38,166 +0.10(+1.54%)
Aug 13, 2021 6.300 6.500 6.300 6.500 15,065 +0.21(+3.34%)
Aug 12, 2021 6.300 6.400 6.200 6.290 22,500 -0.01(-0.16%)
Aug 11, 2021 6.360 6.380 6.300 6.300 7,200 -0.05(-0.79%)
Aug 10, 2021 6.250 6.350 6.250 6.350 3,100 +0.10(+1.60%)
Aug 09, 2021 6.300 6.300 6.250 6.250 3,800 +0.10(+1.63%)
Aug 06, 2021 6.220 6.300 6.150 6.150 8,200 -0.05(-0.81%)
Aug 05, 2021 6.160 6.200 6.160 6.200 9,856 -0.10(-1.59%)
Aug 04, 2021 6.300 6.300 6.300 6.300 18,900 +0.00(+0.00%)
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.