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 (%)
Nov 30, 2022 1.950 1.980 1.950 1.980 8,030 +0.03(+1.54%)
Nov 29, 2022 1.950 1.950 1.950 1.950 2,400 +0.03(+1.56%)
Nov 28, 2022 1.840 1.920 1.760 1.920 3,277 +0.02(+1.05%)
Nov 25, 2022 1.900 1.900 1.900 1.900 14,230 +0.04(+2.15%)
Nov 24, 2022 1.920 1.920 1.860 1.860 7,560 -0.04(-2.11%)
Nov 23, 2022 1.900 1.900 1.900 1.900 1,200 +0.13(+7.34%)
Nov 22, 2022 1.820 1.820 1.770 1.770 4,700 -0.13(-6.84%)
Nov 21, 2022 1.800 1.900 1.800 1.900 12,924 +0.06(+3.26%)
Nov 18, 2022 1.840 1.840 1.840 1.840 12,430 +0.05(+2.79%)
Nov 17, 2022 1.790 1.790 1.790 1.790 2,000 +0.04(+2.29%)
Nov 16, 2022 1.740 1.750 1.740 1.750 4,600 -0.03(-1.69%)
Nov 15, 2022 1.750 1.780 1.750 1.780 10,448 -0.02(-1.11%)
Nov 14, 2022 1.800 1.800 1.700 1.800 4,100 -1.20(-40.00%)
Nov 11, 2022 2.940 3.000 2.940 3.000 400 +1.21(+67.60%)
Nov 10, 2022 1.790 1.790 1.790 1.790 586 +0.00(+0.00%)
Nov 09, 2022 1.850 1.960 1.790 1.790 10,462 +0.09(+5.29%)
Nov 08, 2022 1.700 1.700 1.640 1.700 9,443 +0.00(+0.00%)
Nov 07, 2022 1.700 1.760 1.640 1.700 11,409 -0.09(-5.03%)
Nov 04, 2022 1.790 1.800 1.790 1.790 2,474 +0.00(+0.00%)
Nov 03, 2022 1.640 1.790 1.640 1.790 26,909 +0.09(+5.29%)
Nov 02, 2022 1.640 1.700 1.640 1.700 14,500 -0.07(-3.95%)
Nov 01, 2022 1.750 1.810 1.690 1.770 17,120 +0.05(+2.91%)
Oct 31, 2022 1.730 1.760 1.720 1.720 2,300 +0.11(+6.83%)
Oct 27, 2022 1.610 1.610 0 +0.01(+0.63%)
Oct 26, 2022 1.610 1.610 1.600 1.600 2,500 +0.01(+0.63%)
Oct 25, 2022 1.540 1.590 1.540 1.590 1,539 +0.02(+1.27%)
Oct 24, 2022 1.700 1.700 1.570 1.570 7,478 -0.06(-3.68%)
Oct 21, 2022 1.650 1.650 1.630 1.630 3,730 -0.02(-1.21%)
Oct 20, 2022 1.730 1.730 1.650 1.650 3,900 -0.05(-2.94%)
Oct 19, 2022 1.700 1.700 1.700 1.700 1,000 +0.09(+5.59%)
Oct 18, 2022 1.600 1.700 1.540 1.610 9,400 +0.01(+0.63%)
Oct 17, 2022 1.590 1.610 1.590 1.600 14,308 +0.01(+0.63%)
Oct 14, 2022 1.590 1.590 1.590 1.590 500 +0.00(+0.00%)
Oct 13, 2022 1.590 1.590 1.590 1.590 2,744 +0.03(+1.92%)
Oct 12, 2022 1.560 1.560 1.560 1.560 100 +0.01(+0.65%)
Oct 06, 2022 1.550 0 +0.10(+6.90%)
Oct 05, 2022 1.530 1.610 1.450 1.450 2,700 -0.08(-5.23%)
Oct 03, 2022 1.530 1.530 100 +0.03(+2.00%)
Sep 29, 2022 1.500 1.500 0 -0.18(-10.71%)
Sep 28, 2022 1.630 1.720 1.510 1.680 19,440 +0.05(+3.07%)
Sep 26, 2022 1.630 1.630 0 +0.02(+1.24%)
Sep 23, 2022 1.650 1.650 1.610 1.610 1,700 -0.07(-4.17%)
Sep 22, 2022 1.680 1.680 1.680 1.680 4,286 -0.02(-1.18%)
Sep 21, 2022 1.750 1.750 1.700 1.700 3,956 +0.00(+0.00%)
Sep 20, 2022 1.770 1.770 1.700 1.700 2,800 +0.00(+0.00%)
Sep 19, 2022 1.720 1.770 1.700 1.700 1,200 +0.00(+0.00%)
Sep 16, 2022 1.730 1.770 1.700 1.700 6,809 -0.05(-2.86%)
Sep 14, 2022 1.750 1.750 0 +0.02(+1.16%)
Sep 13, 2022 1.750 1.750 1.730 1.730 4,300 -0.02(-1.14%)
Sep 12, 2022 1.710 1.750 1.700 1.750 1,300 +0.00(+0.00%)
Sep 09, 2022 1.700 1.750 1.700 1.750 7,000 +0.05(+2.94%)
Sep 08, 2022 1.700 1.750 1.700 1.700 2,000 -0.05(-2.86%)
Sep 07, 2022 1.710 1.750 1.700 1.750 6,031 +0.04(+2.34%)
Sep 06, 2022 1.800 1.800 1.710 1.710 400 -0.22(-11.40%)
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.