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

Defence Therapeutics Inc (CSE: DTC )

1.210 -0.080 (-6.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Nov 30, 2021 5.420 5.450 5.150 5.150 10,764 -0.35(-6.36%)
Nov 29, 2021 5.490 5.550 5.310 5.500 36,714 +0.50(+10.00%)
Nov 26, 2021 5.650 5.650 4.520 5.000 25,891 -0.70(-12.28%)
Nov 25, 2021 5.750 5.790 5.700 5.700 14,055 -0.10(-1.72%)
Nov 24, 2021 5.800 5.800 5.800 5.800 2,400 +0.00(+0.00%)
Nov 23, 2021 5.800 5.900 5.700 5.800 29,000 +0.10(+1.75%)
Nov 22, 2021 5.700 5.700 5.700 5.700 125 -0.15(-2.56%)
Nov 19, 2021 5.860 5.990 5.210 5.850 10,650 -0.14(-2.34%)
Nov 18, 2021 5.850 5.990 5.750 5.990 3,500 +0.14(+2.39%)
Nov 17, 2021 5.890 6.000 5.750 5.850 16,295 -0.15(-2.50%)
Nov 16, 2021 6.020 6.020 5.850 6.000 5,505 +0.10(+1.69%)
Nov 15, 2021 6.300 6.300 5.900 5.900 8,801 -0.20(-3.28%)
Nov 12, 2021 6.250 6.400 6.100 6.100 10,248 -0.15(-2.40%)
Nov 11, 2021 6.110 6.250 6.110 6.250 4,280 -0.10(-1.57%)
Nov 09, 2021 6.400 6.400 6.300 6.350 10,065 +0.13(+2.09%)
Nov 08, 2021 6.380 6.500 6.220 6.220 25,534 -0.23(-3.57%)
Nov 05, 2021 6.440 6.500 6.350 6.450 32,445 -0.05(-0.77%)
Nov 04, 2021 6.400 6.500 6.300 6.500 24,000 +0.05(+0.78%)
Nov 03, 2021 6.300 6.450 6.150 6.450 44,514 +0.45(+7.50%)
Nov 02, 2021 6.160 6.160 6.000 6.000 15,402 -0.46(-7.12%)
Nov 01, 2021 6.510 6.500 6.460 6.460 21,660 -0.04(-0.62%)
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%)
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.