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 +0.070 (+5.00%)
Official Closing Price Updated: 11:31 AM EDT, May 8, 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 (%)
Dec 31, 2021 5.400 5.400 5.400 0 -0.01(-0.18%)
Dec 30, 2021 5.410 5.410 5.410 5.410 560 -0.19(-3.39%)
Dec 29, 2021 5.600 5.600 5.450 5.600 8,486 +0.00(+0.00%)
Dec 23, 2021 5.600 5.600 5.600 0 -0.03(-0.53%)
Dec 22, 2021 5.630 5.630 5.630 5.630 500 +0.01(+0.18%)
Dec 21, 2021 5.610 5.620 5.610 5.620 6,974 -0.13(-2.26%)
Dec 17, 2021 5.750 5.750 5.750 0 +0.33(+6.09%)
Dec 16, 2021 5.650 5.700 5.420 5.420 34,182 -0.08(-1.45%)
Dec 15, 2021 5.500 5.500 5.400 5.500 10,600 +0.00(+0.00%)
Dec 14, 2021 5.420 5.500 5.350 5.500 10,801 +0.10(+1.85%)
Dec 13, 2021 5.500 5.750 5.400 5.400 20,469 +0.00(+0.00%)
Dec 10, 2021 5.650 5.650 5.300 5.400 7,803 -0.30(-5.26%)
Dec 09, 2021 5.590 5.700 5.530 5.700 10,972 +0.20(+3.64%)
Dec 08, 2021 5.690 5.750 5.500 5.500 9,815 -0.30(-5.17%)
Dec 07, 2021 5.650 5.800 5.650 5.800 11,582 +0.15(+2.65%)
Dec 06, 2021 5.790 5.790 5.650 5.650 2,527 -0.15(-2.59%)
Dec 03, 2021 5.600 5.800 5.600 5.800 6,770 +0.20(+3.57%)
Dec 02, 2021 5.400 5.800 5.400 5.600 13,498 +0.20(+3.70%)
Dec 01, 2021 5.450 5.750 5.400 5.400 14,510 +0.25(+4.85%)
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%)
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.