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 (%)
Aug 31, 2022 1.910 1.910 100 -0.02(-1.04%)
Aug 30, 2022 1.850 1.930 1.840 1.930 5,332 +0.05(+2.66%)
Aug 29, 2022 1.980 1.980 1.810 1.880 6,775 -0.12(-6.00%)
Aug 26, 2022 1.880 2.000 1.880 2.000 9,101 +0.12(+6.38%)
Aug 25, 2022 1.880 1.880 1.880 1.880 6,000 +0.08(+4.44%)
Aug 24, 2022 1.810 1.810 1.800 1.800 1,000 +0.00(+0.00%)
Aug 23, 2022 2.010 2.010 1.800 1.800 18,381 -0.23(-11.33%)
Aug 22, 2022 2.100 2.100 2.030 2.030 2,700 -0.21(-9.38%)
Aug 19, 2022 2.250 2.250 2.160 2.240 3,820 +0.02(+0.90%)
Aug 17, 2022 2.220 2.220 0 +0.07(+3.26%)
Aug 16, 2022 2.090 2.150 2.090 2.150 5,508 +0.07(+3.37%)
Aug 15, 2022 2.050 2.080 2.050 2.080 2,100 +0.05(+2.46%)
Aug 12, 2022 2.000 2.030 2.000 2.030 7,582 +0.03(+1.50%)
Aug 11, 2022 2.100 2.100 2.000 2.000 9,500 -0.05(-2.44%)
Aug 10, 2022 2.100 2.120 2.050 2.050 14,400 -0.02(-0.97%)
Aug 09, 2022 2.120 2.150 2.070 2.070 11,900 -0.03(-1.43%)
Aug 08, 2022 2.170 2.190 2.100 2.100 26,997 -0.02(-0.94%)
Aug 05, 2022 2.120 2.120 2.100 2.120 2,103 +0.05(+2.42%)
Aug 04, 2022 2.080 2.140 2.070 2.070 14,749 +0.03(+1.47%)
Aug 03, 2022 2.160 2.190 2.040 2.040 41,941 -0.11(-5.12%)
Aug 02, 2022 1.900 2.250 1.900 2.150 112,803 +0.35(+19.44%)
Jul 29, 2022 1.800 0 +0.05(+2.86%)
Jul 28, 2022 1.750 1.750 1.750 1.750 465 -0.10(-5.41%)
Jul 26, 2022 1.850 1.850 0 +0.14(+8.19%)
Jul 25, 2022 1.710 1.710 1.710 1.710 200 -0.11(-6.04%)
Jul 22, 2022 1.820 1.820 1.820 1.820 138 -0.13(-6.67%)
Jul 21, 2022 2.010 2.010 1.950 1.950 1,100 +0.15(+8.33%)
Jul 20, 2022 1.800 1.820 1.800 1.800 800 +0.01(+0.56%)
Jul 19, 2022 1.730 1.790 1.700 1.790 3,678 +0.06(+3.47%)
Jul 18, 2022 1.730 1.730 1.730 1.730 1,000 -0.08(-4.42%)
Jul 14, 2022 1.810 1.810 0 -0.05(-2.69%)
Jul 13, 2022 1.860 1.860 1.860 1.860 1,400 +0.00(+0.00%)
Jul 12, 2022 1.860 1.860 1.860 1.860 215 -0.04(-2.11%)
Jul 11, 2022 1.900 1.940 1.900 1.900 6,500 +0.05(+2.70%)
Jul 08, 2022 1.920 1.920 1.850 1.850 6,101 -0.10(-5.13%)
Jul 07, 2022 1.990 1.990 1.920 1.950 7,400 +0.02(+1.04%)
Jul 06, 2022 1.930 1.940 1.930 1.930 3,000 -0.13(-6.31%)
Jul 05, 2022 2.060 2.060 2.060 2.060 200 +0.06(+3.00%)
Jul 04, 2022 2.000 2.000 2.000 2.000 2,000 +0.00(+0.00%)
Jun 30, 2022 2.000 0 +0.00(+0.00%)
Jun 29, 2022 2.100 2.100 2.000 2.000 8,905 -0.13(-6.10%)
Jun 28, 2022 2.100 2.130 2.030 2.130 7,900 +0.00(+0.00%)
Jun 27, 2022 2.250 2.250 2.070 2.130 20,886 +0.13(+6.50%)
Jun 24, 2022 2.050 2.050 2.000 2.000 1,649 -0.03(-1.48%)
Jun 23, 2022 2.000 2.100 2.000 2.030 37,720 +0.03(+1.50%)
Jun 22, 2022 2.100 2.170 2.000 2.000 15,035 -0.28(-12.28%)
Jun 21, 2022 2.110 2.280 2.100 2.280 11,916 +0.03(+1.33%)
Jun 20, 2022 2.300 2.300 2.250 2.250 7,200 +0.00(+0.00%)
Jun 17, 2022 2.190 2.350 2.160 2.250 13,302 +0.08(+3.69%)
Jun 16, 2022 2.150 2.220 2.150 2.170 16,400 +0.10(+4.83%)
Jun 15, 2022 2.200 2.200 2.070 2.070 9,226 -0.13(-5.91%)
Jun 14, 2022 2.350 2.350 2.200 2.200 15,409 -0.05(-2.22%)
Jun 13, 2022 2.670 2.670 2.250 2.250 19,280 -0.45(-16.67%)
Jun 10, 2022 2.750 2.800 2.700 2.700 6,657 -0.10(-3.57%)
Jun 09, 2022 2.850 2.850 2.800 2.800 6,190 -0.05(-1.75%)
Jun 08, 2022 2.950 2.950 2.850 2.850 9,906 -0.10(-3.39%)
Jun 07, 2022 2.950 2.950 2.950 2.950 1,843 +0.10(+3.51%)
Jun 06, 2022 3.100 3.100 2.850 2.850 3,156 -0.25(-8.06%)
Jun 03, 2022 3.100 3.100 3.100 3.100 200 +0.00(+0.00%)
Jun 02, 2022 3.060 3.100 2.970 3.100 4,600 +0.01(+0.32%)
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.