Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defence Therapeutics Inc (CSE: DTC )

0.5900 -0.0300 (-4.84%)
Official Closing Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.6000 0.6600 0.5900 0.5900 11,500 -0.03(-4.84%)
Sep 19, 2024 0.5000 0.6500 0.4800 0.6200 113,734 +0.12(+24.00%)
Sep 18, 2024 0.5300 0.5300 0.5000 0.5000 4,000 -0.04(-7.41%)
Sep 17, 2024 0.5400 0.5400 0.5400 0.5400 11,100 -0.01(-1.82%)
Sep 16, 2024 0.5200 0.5500 0.5200 0.5500 22,175 +0.02(+3.77%)
Sep 13, 2024 0.5500 0.5500 0.5300 0.5300 41,561 -0.02(-3.64%)
Sep 12, 2024 0.5500 0.5500 0.5300 0.5500 9,000 +0.02(+3.77%)
Sep 11, 2024 0.5300 0.5300 0.5200 0.5300 61,300 -0.02(-3.64%)
Sep 10, 2024 0.5300 0.5500 0.5300 0.5500 54,145 +0.00(+0.00%)
Sep 09, 2024 0.5500 0.5500 0.5400 0.5500 36,800 +0.00(+0.00%)
Sep 05, 2024 0.5500 0.5500 0 -0.01(-1.79%)
Sep 04, 2024 0.5600 0.5600 0.5500 0.5600 41,250 +0.00(+0.00%)
Sep 03, 2024 0.6000 0.6000 0.5200 0.5600 99,500 -0.05(-8.20%)
Aug 29, 2024 0.6100 0 -0.01(-1.61%)
Aug 28, 2024 0.6200 0.6200 0.6100 0.6200 60,000 -0.01(-1.59%)
Aug 27, 2024 0.6300 0.6300 0.6300 0.6300 4,500 -0.02(-3.08%)
Aug 26, 2024 0.6400 0.6500 0.6400 0.6500 20,500 +0.02(+3.17%)
Aug 23, 2024 0.6400 0.6400 0.6300 0.6300 11,000 +0.01(+1.61%)
Aug 22, 2024 0.6200 0.6200 0.6200 0.6200 1,500 -0.02(-3.13%)
Aug 21, 2024 0.6300 0.6400 0.6300 0.6400 1,500 +0.00(+0.00%)
Aug 20, 2024 0.6400 0.6400 0.5500 0.6400 57,195 -0.05(-7.25%)
Aug 19, 2024 0.6700 0.7000 0.6400 0.6900 33,200 +0.01(+1.47%)
Aug 16, 2024 0.7000 0.7000 0.6800 0.6800 59,000 -0.02(-2.86%)
Aug 15, 2024 0.7200 0.7200 0.6800 0.7000 28,600 -0.03(-4.11%)
Aug 14, 2024 0.7300 0.7500 0.7300 0.7300 32,500 +0.00(+0.00%)
Aug 13, 2024 0.7300 0.7300 0.7300 0.7300 1,000 +0.00(+0.00%)
Aug 12, 2024 0.7300 0.7500 0.7300 0.7300 10,000 -0.01(-1.35%)
Aug 09, 2024 0.7400 0.7400 0.7400 0.7400 12,000 -0.02(-2.63%)
Aug 08, 2024 0.7100 0.7600 0.7000 0.7600 12,995 +0.11(+16.92%)
Aug 07, 2024 0.7300 0.7500 0.6500 0.6500 101,150 -0.13(-16.67%)
Aug 06, 2024 0.7400 0.7900 0.7400 0.7800 68,400 +0.05(+6.85%)
Aug 01, 2024 0.7300 0 +0.02(+2.82%)
Jul 31, 2024 0.7800 0.7800 0.7100 0.7100 60,049 -0.09(-11.25%)
Jul 30, 2024 0.8000 0.8000 0.8000 0.8000 500 -0.04(-4.76%)
Jul 29, 2024 0.8100 0.8400 0.8100 0.8400 27,400 +0.03(+3.70%)
Jul 26, 2024 0.8400 0.8400 0.8100 0.8100 21,500 -0.03(-3.57%)
Jul 23, 2024 0.8400 0.8400 0 -0.02(-2.33%)
Jul 22, 2024 0.8600 0.8600 0.8600 0.8600 3,000 -0.03(-3.37%)
Jul 19, 2024 0.9100 0.9100 0.8800 0.8900 31,690 -0.02(-2.20%)
Jul 18, 2024 0.9300 0.9600 0.9100 0.9100 49,830 +0.01(+1.11%)
Jul 17, 2024 0.9000 0.9200 0.9000 0.9000 64,000 +0.00(+0.00%)
Jul 16, 2024 0.8900 0.9000 0.8900 0.9000 87,268 +0.03(+3.45%)
Jul 15, 2024 0.8700 0.8700 0.8700 0.8700 48,500 -0.01(-1.14%)
Jul 12, 2024 0.8500 0.8900 0.8500 0.8800 124,613 +0.03(+3.53%)
Jul 11, 2024 0.7800 0.8500 0.7000 0.8500 92,000 +0.15(+21.43%)
Jul 10, 2024 0.7100 0.7100 0.6800 0.7000 156,000 +0.00(+0.00%)
Jul 09, 2024 0.7500 0.7500 0.6800 0.7000 153,736 -0.04(-5.41%)
Jul 08, 2024 0.8100 0.8100 0.7300 0.7400 31,200 -0.05(-6.33%)
Jul 05, 2024 0.8100 0.8100 0.7900 0.7900 4,300 +0.02(+2.60%)
Jul 04, 2024 0.7700 0.7700 0.7500 0.7700 22,500 +0.01(+1.32%)
Jul 03, 2024 0.8000 0.8000 0.7600 0.7600 16,000 -0.04(-5.00%)
Jul 02, 2024 0.8500 0.8800 0.8000 0.8000 181,220 +0.06(+8.11%)
Jun 28, 2024 0.7400 0 +0.04(+5.71%)
Jun 27, 2024 0.7900 0.7900 0.6800 0.7000 54,600 -0.12(-14.63%)
Jun 26, 2024 0.8200 0.8200 0.8200 0.8200 3,000 -0.02(-2.38%)
Jun 25, 2024 0.8400 0.8500 0.8200 0.8400 69,080 +0.02(+2.44%)
Jun 24, 2024 0.8200 0.8500 0.8200 0.8200 8,500 -0.02(-2.38%)
Jun 21, 2024 0.8800 0.8800 0.8400 0.8400 34,501 -0.05(-5.62%)
Jun 20, 2024 0.9000 0.9000 0.8900 0.8900 41,050 +0.00(+0.00%)
Jun 19, 2024 0.8900 0.8900 0.8800 0.8900 5,000 -0.02(-2.20%)
Jun 18, 2024 0.9100 0.9100 0.9100 0.9100 3,000 -0.02(-2.15%)
Jun 17, 2024 0.9500 0.9500 0.9000 0.9300 35,500 -0.06(-6.06%)
Jun 13, 2024 0.9800 0.9900 0 -0.02(-1.98%)
Jun 12, 2024 1.010 1.020 1.000 1.010 21,500 -0.01(-0.98%)
Jun 11, 2024 1.050 1.050 1.000 1.020 27,351 -0.04(-3.77%)
Jun 10, 2024 1.080 1.080 1.060 1.060 19,004 -0.07(-6.19%)
Jun 07, 2024 1.100 1.140 1.100 1.130 44,305 +0.03(+2.73%)
Jun 06, 2024 1.180 1.180 1.100 1.100 62,801 +0.01(+0.92%)
Jun 05, 2024 1.090 1.100 1.090 1.090 14,650 +0.01(+0.93%)
Jun 04, 2024 1.060 1.080 1.010 1.080 40,819 -0.02(-1.82%)
Jun 03, 2024 1.110 1.110 1.080 1.100 24,800 -0.01(-0.90%)
May 31, 2024 1.080 1.110 1.080 1.110 58,150 -0.03(-2.63%)
May 30, 2024 1.140 1.150 1.100 1.140 61,700 +0.00(+0.00%)
May 29, 2024 1.150 1.150 1.100 1.140 48,700 -0.01(-0.87%)
May 28, 2024 1.160 1.190 1.150 1.150 5,309 -0.02(-1.71%)
May 27, 2024 1.200 1.200 1.170 1.170 35,200 -0.03(-2.50%)
May 24, 2024 1.150 1.230 1.150 1.200 23,500 -0.05(-4.00%)
May 23, 2024 1.250 1.260 1.240 1.250 22,182 +0.01(+0.81%)
May 22, 2024 1.240 1.260 1.240 1.240 9,400 +0.00(+0.00%)
May 21, 2024 1.230 1.290 1.150 1.240 145,850 +0.03(+2.48%)
May 17, 2024 1.210 0 -0.08(-6.20%)
May 16, 2024 1.280 1.300 1.280 1.290 28,950 -0.01(-0.77%)
May 15, 2024 1.280 1.300 1.250 1.300 20,200 -0.01(-0.76%)
May 14, 2024 1.310 1.320 1.280 1.310 16,300 -0.01(-0.76%)
May 13, 2024 1.330 1.330 1.260 1.320 95,900 +0.01(+0.76%)
May 10, 2024 1.440 1.440 1.310 1.310 8,100 -0.09(-6.43%)
May 09, 2024 1.480 1.480 1.400 1.400 5,710 -0.07(-4.76%)
May 08, 2024 1.500 1.520 1.450 1.470 15,300 +0.07(+5.00%)
May 07, 2024 1.450 1.500 1.400 1.400 1,035 -0.10(-6.67%)
May 06, 2024 1.480 1.500 1.430 1.500 34,227 +0.03(+2.04%)
May 03, 2024 1.500 1.580 1.470 1.470 18,625 -0.15(-9.26%)
May 02, 2024 1.200 1.740 1.200 1.620 222,976 +0.43(+36.13%)
May 01, 2024 1.200 1.290 1.170 1.190 251,010 -0.03(-2.46%)
Apr 30, 2024 1.250 1.250 1.220 1.220 11,100 -0.03(-2.40%)
Apr 29, 2024 1.250 1.250 1.250 1.250 20,684 +0.00(+0.00%)
Apr 26, 2024 1.220 1.250 1.120 1.250 58,500 +0.03(+2.46%)
Apr 25, 2024 1.230 1.250 1.200 1.220 9,600 -0.01(-0.81%)
Apr 24, 2024 1.250 1.250 1.230 1.230 23,000 +0.00(+0.00%)
Apr 23, 2024 1.250 1.250 1.230 1.230 41,860 -0.05(-3.91%)
Apr 22, 2024 1.450 1.450 1.120 1.280 24,410 -0.17(-11.72%)
Apr 19, 2024 1.340 1.450 1.340 1.450 8,986 +0.10(+7.41%)
Apr 18, 2024 1.500 1.500 1.340 1.350 14,256 -0.18(-11.76%)
Apr 17, 2024 1.540 1.560 1.530 1.530 5,600 -0.04(-2.55%)
Apr 16, 2024 1.480 1.570 1.480 1.570 68,271 +0.11(+7.53%)
Apr 15, 2024 1.470 1.470 1.460 1.460 5,720 -0.06(-3.95%)
Apr 12, 2024 1.460 1.520 1.430 1.520 26,510 +0.04(+2.70%)
Apr 11, 2024 1.500 1.520 1.480 1.480 43,884 +0.05(+3.50%)
Apr 10, 2024 1.240 1.430 1.240 1.430 95,644 +0.22(+18.18%)
Apr 09, 2024 1.500 1.500 1.210 1.210 20,800 -0.32(-20.92%)
Apr 08, 2024 1.580 1.580 1.530 1.530 10,300 -0.07(-4.38%)
Apr 05, 2024 1.600 1.600 1.580 1.600 23,500 +0.04(+2.56%)
Apr 04, 2024 1.650 1.700 1.560 1.560 73,011 -0.09(-5.45%)
Apr 03, 2024 1.650 1.700 1.610 1.650 19,700 -0.05(-2.94%)
Apr 02, 2024 1.610 1.700 1.610 1.700 19,500 +0.02(+1.19%)
Apr 01, 2024 1.750 1.750 1.680 1.680 3,200 -0.03(-1.75%)
Mar 28, 2024 1.710 0 +0.01(+0.59%)
Mar 27, 2024 1.710 1.710 1.700 1.700 13,474 -0.02(-1.16%)
Mar 26, 2024 1.700 1.920 1.670 1.720 66,244 +0.02(+1.18%)
Mar 25, 2024 1.700 1.700 1.700 1.700 17,800 -0.02(-1.16%)
Mar 22, 2024 1.670 1.720 1.600 1.720 41,953 +0.05(+2.99%)
Mar 21, 2024 1.650 1.700 1.650 1.670 13,115 -0.06(-3.47%)
Mar 20, 2024 1.690 1.730 1.660 1.730 36,000 +0.01(+0.58%)
Mar 19, 2024 1.700 1.740 1.670 1.720 27,700 +0.00(+0.00%)
Mar 18, 2024 1.770 1.800 1.720 1.720 30,889 -0.03(-1.71%)
Mar 15, 2024 1.800 1.800 1.750 1.750 2,100 -0.10(-5.41%)
Mar 14, 2024 1.840 1.850 1.790 1.850 8,600 +0.04(+2.21%)
Mar 12, 2024 1.810 1.810 0 -0.09(-4.74%)
Mar 11, 2024 1.940 1.950 1.900 1.900 2,600 +0.05(+2.70%)
Mar 08, 2024 1.920 1.920 1.850 1.850 8,100 -0.14(-7.04%)
Mar 07, 2024 1.960 2.050 1.960 1.990 17,100 -0.01(-0.50%)
Mar 05, 2024 2.000 2.000 0 +0.00(+0.00%)
Mar 04, 2024 1.960 2.000 1.960 2.000 19,780 +0.08(+4.17%)
Mar 01, 2024 1.950 1.950 1.920 1.920 1,900 +0.00(+0.00%)
Feb 29, 2024 1.840 1.950 1.840 1.920 20,750 +0.10(+5.49%)
Feb 28, 2024 1.800 1.820 1.800 1.820 1,600 -0.03(-1.62%)
Feb 27, 2024 1.930 1.930 1.700 1.850 28,890 -0.08(-4.15%)
Feb 26, 2024 1.950 1.950 1.910 1.930 4,805 +0.03(+1.58%)
Feb 23, 2024 1.940 1.950 1.900 1.900 10,050 -0.07(-3.55%)
Feb 22, 2024 2.000 2.000 1.950 1.970 8,100 -0.01(-0.51%)
Feb 21, 2024 2.000 2.100 1.980 1.980 39,200 -0.02(-1.00%)
Feb 20, 2024 1.950 2.020 1.950 2.000 33,800 +0.15(+8.11%)
Feb 16, 2024 1.850 0 -0.10(-5.13%)
Feb 15, 2024 1.950 1.950 1.950 1.950 200 +0.02(+1.04%)
Feb 14, 2024 1.910 1.980 1.850 1.930 5,870 +0.02(+1.05%)
Feb 13, 2024 1.900 1.910 1.900 1.910 824 -0.11(-5.45%)
Feb 12, 2024 1.910 2.020 1.850 2.020 2,150 +0.12(+6.32%)
Feb 09, 2024 2.040 2.040 1.870 1.900 54,340 -0.11(-5.47%)
Feb 08, 2024 2.010 2.010 1.990 2.010 1,100 +0.08(+4.15%)
Feb 07, 2024 2.060 2.080 1.930 1.930 16,100 -0.17(-8.10%)
Feb 06, 2024 2.100 2.110 2.100 2.100 5,900 -0.05(-2.33%)
Feb 05, 2024 2.190 2.190 2.080 2.150 15,350 +0.00(+0.00%)
Feb 01, 2024 2.150 2.150 0 -0.01(-0.46%)
Jan 31, 2024 2.150 2.160 2.150 2.160 1,856 -0.03(-1.37%)
Jan 30, 2024 2.200 2.200 2.100 2.190 29,250 +0.02(+0.92%)
Jan 29, 2024 2.100 2.260 2.080 2.170 58,050 +0.12(+5.85%)
Jan 26, 2024 1.940 2.050 1.930 2.050 17,606 +0.13(+6.77%)
Jan 25, 2024 1.740 1.920 1.740 1.920 127,025 +0.16(+9.09%)
Jan 24, 2024 1.700 1.760 1.700 1.760 49,850 +0.05(+2.92%)
Jan 23, 2024 1.720 1.750 1.710 1.710 60,200 -0.03(-1.72%)
Jan 22, 2024 1.660 1.770 1.660 1.740 35,340 -0.13(-6.95%)
Jan 19, 2024 1.870 1.870 1.870 1.870 1,500 -0.08(-4.10%)
Jan 18, 2024 1.950 1.950 1.900 1.950 501 -0.09(-4.41%)
Jan 17, 2024 2.100 2.100 2.040 2.040 4,400 -0.10(-4.67%)
Jan 16, 2024 2.130 2.140 2.060 2.140 1,300 -0.05(-2.28%)
Jan 15, 2024 2.010 2.190 2.010 2.190 8,500 +0.01(+0.46%)
Jan 12, 2024 2.200 2.200 2.020 2.180 8,800 -0.02(-0.91%)
Jan 11, 2024 2.210 2.250 2.180 2.200 25,600 +0.00(+0.00%)
Jan 10, 2024 2.200 2.210 2.190 2.200 16,001 +0.05(+2.33%)
Jan 09, 2024 2.160 2.160 2.150 2.150 1,500 -0.05(-2.27%)
Jan 08, 2024 2.420 2.420 2.200 2.200 5,150 -0.03(-1.35%)
Jan 05, 2024 2.400 2.400 2.230 2.230 20,085 -0.22(-8.98%)
Jan 04, 2024 2.350 2.550 2.160 2.450 24,520 +0.07(+2.94%)
Jan 03, 2024 2.380 2.380 2.380 2.380 1,000 +0.04(+1.71%)
Jan 02, 2024 2.340 2.340 2.340 2.340 5,400 +0.01(+0.43%)
Dec 29, 2023 2.330 0 -0.02(-0.85%)
Dec 28, 2023 2.370 2.380 2.190 2.350 18,675 -0.04(-1.67%)
Dec 27, 2023 2.240 2.450 2.220 2.390 25,350 +0.19(+8.64%)
Dec 22, 2023 2.200 0 +0.03(+1.38%)
Dec 21, 2023 2.230 2.250 2.130 2.170 16,400 -0.10(-4.41%)
Dec 20, 2023 2.260 2.270 2.200 2.270 12,822 -0.07(-2.99%)
Dec 19, 2023 2.340 2.340 2.340 2.340 500 -0.06(-2.50%)
Dec 18, 2023 2.260 2.400 2.260 2.400 20,600 -0.01(-0.41%)
Dec 15, 2023 2.350 2.410 2.260 2.410 5,200 -0.09(-3.60%)
Dec 14, 2023 2.400 2.540 2.400 2.500 11,100 +0.21(+9.17%)
Dec 13, 2023 2.460 2.530 2.290 2.290 53,949 -0.21(-8.40%)
Dec 12, 2023 2.650 2.700 2.500 2.500 10,100 -0.15(-5.66%)
Dec 11, 2023 2.700 2.720 2.550 2.650 16,880 -0.15(-5.36%)
Dec 08, 2023 2.320 2.850 2.320 2.800 109,800 +0.60(+27.27%)
Dec 07, 2023 2.620 2.620 2.190 2.200 112,208 -0.30(-12.00%)
Dec 06, 2023 2.630 2.640 2.500 2.500 3,879 -0.15(-5.66%)
Dec 05, 2023 2.700 2.700 2.570 2.650 8,700 -0.05(-1.85%)
Dec 04, 2023 2.750 2.750 2.570 2.700 9,720 -0.03(-1.10%)
Dec 01, 2023 2.600 2.730 2.600 2.730 10,920 +0.09(+3.41%)
Nov 30, 2023 2.700 2.700 2.600 2.640 5,325 -0.06(-2.22%)
Nov 29, 2023 2.740 2.760 2.660 2.700 9,952 -0.04(-1.46%)
Nov 28, 2023 2.790 2.790 2.560 2.740 13,617 +0.09(+3.40%)
Nov 27, 2023 2.680 2.680 2.650 2.650 5,900 -0.05(-1.85%)
Nov 24, 2023 2.610 2.720 2.610 2.700 13,711 -0.02(-0.74%)
Nov 23, 2023 2.610 2.750 2.500 2.720 17,530 +0.01(+0.37%)
Nov 22, 2023 2.790 2.790 2.710 2.710 14,000 -0.03(-1.09%)
Nov 21, 2023 2.750 2.890 2.670 2.740 36,220 -0.01(-0.36%)
Nov 20, 2023 2.750 2.750 2.670 2.750 1,100 -0.05(-1.79%)
Nov 17, 2023 2.410 2.800 2.400 2.800 41,132 +0.62(+28.44%)
Nov 16, 2023 2.790 2.790 2.150 2.180 73,063 -0.60(-21.58%)
Nov 15, 2023 2.850 2.860 2.610 2.780 19,870 -0.08(-2.80%)
Nov 14, 2023 2.860 2.900 2.750 2.860 20,154 +0.02(+0.70%)
Nov 13, 2023 2.850 2.850 2.750 2.840 2,500 +0.04(+1.43%)
Nov 10, 2023 2.890 2.890 2.700 2.800 7,650 -0.05(-1.75%)
Nov 09, 2023 2.510 2.880 2.510 2.850 22,061 +0.45(+18.75%)
Nov 08, 2023 2.840 2.900 2.350 2.400 45,424 -0.44(-15.49%)
Nov 07, 2023 2.840 2.900 2.840 2.840 11,400 -0.01(-0.35%)
Nov 06, 2023 2.850 2.900 2.800 2.850 22,000 +0.14(+5.17%)
Nov 03, 2023 2.800 2.800 2.710 2.710 5,300 -0.09(-3.21%)
Nov 02, 2023 2.800 2.800 2.770 2.800 12,000 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.