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 -0.150 (-9.26%)
Official Closing Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 31, 2022 3.200 3.200 3.200 3.200 700 +0.00(+0.00%)
May 30, 2022 3.150 3.200 3.100 3.200 3,838 +0.02(+0.63%)
May 27, 2022 3.170 3.180 3.170 3.180 200 +0.02(+0.63%)
May 26, 2022 3.160 3.160 3.160 3.160 400 +0.01(+0.32%)
May 24, 2022 3.150 3.150 0 -0.10(-3.08%)
May 20, 2022 3.250 0 +0.05(+1.56%)
May 19, 2022 3.290 3.340 2.950 3.200 19,391 +0.30(+10.34%)
May 18, 2022 2.890 2.950 2.890 2.900 22,282 -0.10(-3.33%)
May 13, 2022 3.000 0 +0.00(+0.00%)
May 12, 2022 2.790 3.000 2.750 3.000 3,100 +0.00(+0.00%)
May 11, 2022 3.000 3.000 3.000 3.000 600 +0.00(+0.00%)
May 10, 2022 3.320 3.320 3.000 3.000 1,000 +0.00(+0.00%)
May 09, 2022 3.010 3.250 3.000 3.000 5,300 -0.22(-6.83%)
May 06, 2022 3.230 3.230 3.220 3.220 2,000 -0.12(-3.59%)
May 05, 2022 3.350 3.360 3.340 3.340 5,570 -0.01(-0.30%)
May 04, 2022 3.300 3.400 3.300 3.350 8,200 +0.00(+0.00%)
May 03, 2022 3.350 3.440 3.350 3.350 16,951 +0.03(+0.90%)
May 02, 2022 3.250 3.400 3.240 3.320 6,305 +0.07(+2.15%)
Apr 29, 2022 3.800 3.800 3.250 3.250 16,905 -0.55(-14.47%)
Apr 28, 2022 3.900 3.900 3.250 3.800 2,900 -0.10(-2.56%)
Apr 27, 2022 3.930 3.930 3.900 3.900 8,400 -0.03(-0.76%)
Apr 26, 2022 3.930 3.930 3.930 3.930 138 +0.00(+0.00%)
Apr 22, 2022 3.930 12 -0.07(-1.75%)
Apr 21, 2022 4.150 4.150 3.800 4.000 15,804 -0.10(-2.44%)
Apr 20, 2022 4.140 4.200 4.100 4.100 3,500 -0.04(-0.97%)
Apr 19, 2022 4.200 4.200 4.140 4.140 10,720 -0.06(-1.43%)
Apr 14, 2022 4.200 0 +0.15(+3.70%)
Apr 13, 2022 4.000 4.150 3.860 4.050 22,211 +0.15(+3.85%)
Apr 12, 2022 3.900 3.900 3.900 3.900 1,800 +0.01(+0.26%)
Apr 11, 2022 3.890 3.890 3.890 3.890 200 +0.01(+0.26%)
Apr 08, 2022 3.900 3.900 3.800 3.880 7,858 +0.08(+2.11%)
Apr 07, 2022 3.800 3.800 3.800 3.800 1,415 +0.00(+0.00%)
Apr 06, 2022 4.000 4.000 3.700 3.800 13,392 -0.20(-5.00%)
Apr 05, 2022 4.000 4.000 4.000 4.000 12,700 +0.00(+0.00%)
Apr 04, 2022 4.240 4.240 4.000 4.000 2,100 -0.48(-10.71%)
Apr 01, 2022 4.480 4.480 4.100 4.480 1,941 +1.18(+35.76%)
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%)
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.