Skip to main content

Defence Therapeutics Inc (CSE: DTC )

1.250 +0.030 (+2.46%)
Official Closing Price Updated: 3:12 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.050 4.050 3.300 3.300 3,500 -0.85(-20.48%)
Mar 30, 2022 4.200 4.250 4.150 4.150 5,200 -0.05(-1.19%)
Mar 29, 2022 4.210 4.350 4.200 4.200 6,600 -0.05(-1.18%)
Mar 28, 2022 4.300 4.300 4.250 4.250 5,300 -0.05(-1.16%)
Mar 25, 2022 4.300 4.300 4.220 4.300 3,255 +0.00(+0.00%)
Mar 24, 2022 4.280 4.300 4.280 4.300 14,181 +0.05(+1.18%)
Mar 23, 2022 4.300 4.340 4.220 4.250 20,180 -0.04(-0.93%)
Mar 22, 2022 4.200 4.340 4.200 4.290 20,078 +0.19(+4.63%)
Mar 21, 2022 4.260 4.300 4.100 4.100 11,000 -0.30(-6.82%)
Mar 18, 2022 4.400 4.400 4.400 4.400 504 +0.40(+10.00%)
Mar 17, 2022 4.000 4.400 3.900 4.000 8,590 +0.00(+0.00%)
Mar 16, 2022 4.000 4.000 4.000 4.000 800 +0.10(+2.56%)
Mar 15, 2022 3.900 3.900 3.900 3.900 805 -0.10(-2.50%)
Mar 14, 2022 4.000 4.000 4.000 4.000 1,600 +0.00(+0.00%)
Mar 11, 2022 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Mar 10, 2022 4.250 4.250 4.000 4.000 2,900 -0.25(-5.88%)
Mar 09, 2022 4.250 4.250 4.250 4.250 400 +0.00(+0.00%)
Mar 08, 2022 4.250 4.250 4.250 4.250 1,000 +0.30(+7.59%)
Mar 07, 2022 3.950 3.950 3.950 3.950 102 -0.05(-1.25%)
Mar 04, 2022 4.000 4.000 3.950 4.000 2,200 +0.00(+0.00%)
Mar 03, 2022 3.950 4.000 3.950 4.000 1,801 -0.06(-1.48%)
Mar 02, 2022 3.990 4.060 3.860 4.060 5,700 +0.01(+0.25%)
Mar 01, 2022 4.050 4.050 4.050 4.050 300 +0.00(+0.00%)
Feb 28, 2022 4.050 4.050 4.050 4.050 200 +0.05(+1.25%)
Feb 25, 2022 4.020 4.010 4.000 4.000 4,273 -0.02(-0.50%)
Feb 24, 2022 4.020 4.020 3.800 4.020 3,350 +0.22(+5.79%)
Feb 23, 2022 3.800 3.800 3.800 3.800 100 -0.28(-6.86%)
Feb 22, 2022 4.250 4.250 4.000 4.080 7,301 -0.41(-9.13%)
Feb 17, 2022 4.490 0 -0.01(-0.22%)
Feb 16, 2022 4.250 4.500 4.250 4.500 3,800 -0.10(-2.17%)
Feb 15, 2022 4.230 4.600 4.230 4.600 2,250 +0.00(+0.00%)
Feb 14, 2022 4.490 4.850 3.200 4.600 15,082 -0.30(-6.12%)
Feb 11, 2022 4.900 4.900 4.900 4.900 2,100 -0.09(-1.80%)
Feb 10, 2022 4.990 4.990 4.990 4.990 1,100 +0.09(+1.84%)
Feb 04, 2022 4.900 0 +0.31(+6.75%)
Feb 02, 2022 4.490 4.600 4.490 4.590 4,160 -0.36(-7.27%)
Feb 01, 2022 5.240 5.240 4.950 4.950 1,760 -0.16(-3.13%)
Jan 31, 2022 5.020 5.110 4.600 5.110 8,472 -0.05(-0.97%)
Jan 26, 2022 5.160 5.160 0 +0.06(+1.18%)
Jan 25, 2022 5.050 5.240 5.050 5.100 27,795 +0.15(+3.03%)
Jan 24, 2022 5.010 5.010 4.950 4.950 4,001 -0.05(-1.00%)
Jan 21, 2022 5.010 5.250 4.950 5.000 16,825 -0.15(-2.91%)
Jan 20, 2022 5.050 5.150 5.050 5.150 3,820 +0.15(+3.00%)
Jan 19, 2022 5.000 5.000 4.940 5.000 1,800 +0.00(+0.00%)
Jan 18, 2022 5.200 5.200 5.000 5.000 3,953 -0.20(-3.85%)
Jan 17, 2022 5.050 5.400 5.040 5.200 17,500 +0.15(+2.97%)
Jan 13, 2022 5.050 5.050 0 -0.05(-0.98%)
Jan 12, 2022 5.000 5.100 5.000 5.100 1,400 -0.09(-1.73%)
Jan 11, 2022 5.000 5.190 5.000 5.190 3,002 -0.11(-2.08%)
Jan 10, 2022 5.110 5.300 5.100 5.300 3,400 +0.20(+3.92%)
Jan 07, 2022 5.100 5.290 5.000 5.100 2,549 -0.20(-3.77%)
Jan 06, 2022 5.200 5.300 5.190 5.300 14,750 +0.01(+0.19%)
Jan 05, 2022 5.400 5.400 5.150 5.290 10,080 -0.11(-2.04%)
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.