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 )

0.9100 -0.0200 (-2.15%)
Official Closing Price Updated: 9:30 AM EDT, Jun 18, 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 (%)
Oct 31, 2023 2.900 2.950 2.800 2.930 32,942 +0.03(+1.03%)
Oct 30, 2023 2.850 2.900 2.830 2.900 8,280 +0.02(+0.69%)
Oct 27, 2023 2.990 2.990 2.750 2.880 14,700 +0.09(+3.23%)
Oct 26, 2023 2.780 2.790 2.750 2.790 9,600 +0.03(+1.09%)
Oct 25, 2023 2.740 2.820 2.740 2.760 29,200 +0.01(+0.36%)
Oct 24, 2023 2.640 2.750 2.640 2.750 16,500 +0.10(+3.77%)
Oct 23, 2023 2.700 2.710 2.650 2.650 4,260 -0.05(-1.85%)
Oct 20, 2023 2.690 2.700 2.690 2.700 4,500 -0.05(-1.82%)
Oct 19, 2023 2.710 2.750 2.600 2.750 11,700 -0.05(-1.79%)
Oct 18, 2023 2.900 2.900 2.800 2.800 4,120 -0.15(-5.08%)
Oct 17, 2023 2.930 2.990 2.910 2.950 19,947 +0.02(+0.68%)
Oct 16, 2023 3.000 3.000 2.930 2.930 9,130 +0.03(+1.03%)
Oct 13, 2023 2.960 2.960 2.850 2.900 15,528 -0.09(-3.01%)
Oct 12, 2023 2.670 3.010 2.670 2.990 74,320 +0.32(+11.99%)
Oct 11, 2023 2.500 2.670 2.500 2.670 87,890 +0.17(+6.80%)
Oct 10, 2023 2.550 2.640 2.450 2.500 18,108 +0.01(+0.40%)
Oct 06, 2023 2.490 0 +0.07(+2.89%)
Oct 05, 2023 2.420 2.500 2.420 2.420 2,300 +0.00(+0.00%)
Oct 04, 2023 2.490 2.490 2.350 2.420 3,400 -0.10(-3.97%)
Oct 03, 2023 2.520 2.520 2.330 2.520 1,725 +0.00(+0.00%)
Oct 02, 2023 2.520 2.550 2.520 2.520 1,200 -0.08(-3.08%)
Sep 29, 2023 2.600 2.600 2.600 2.600 16,600 +0.00(+0.00%)
Sep 28, 2023 2.600 2.600 2.600 2.600 3,917 +0.00(+0.00%)
Sep 27, 2023 2.530 2.600 2.520 2.600 24,010 +0.09(+3.59%)
Sep 26, 2023 2.440 2.690 2.380 2.510 8,550 +0.14(+5.91%)
Sep 25, 2023 2.700 2.450 2.370 2.370 17,400 -0.33(-12.22%)
Sep 21, 2023 2.700 2.700 0 +0.00(+0.00%)
Sep 20, 2023 2.800 2.850 2.700 2.700 17,100 -0.12(-4.26%)
Sep 19, 2023 2.800 2.860 2.800 2.820 26,069 +0.15(+5.62%)
Sep 18, 2023 2.700 2.750 2.600 2.670 18,683 -0.03(-1.11%)
Sep 15, 2023 2.710 2.750 2.700 2.700 8,893 -0.09(-3.23%)
Sep 14, 2023 2.740 2.810 2.560 2.790 13,900 +0.02(+0.72%)
Sep 13, 2023 2.760 2.770 2.750 2.770 9,218 +0.03(+1.09%)
Sep 12, 2023 2.770 2.800 2.740 2.740 27,100 +0.04(+1.48%)
Sep 11, 2023 2.850 2.850 2.700 2.700 16,300 -0.10(-3.57%)
Sep 08, 2023 2.790 2.800 2.750 2.800 10,039 +0.14(+5.26%)
Sep 07, 2023 2.900 2.960 2.650 2.660 46,846 -0.28(-9.52%)
Sep 06, 2023 3.040 3.040 2.940 2.940 17,650 -0.06(-2.00%)
Sep 05, 2023 2.840 3.000 2.840 3.000 46,470 +0.25(+9.09%)
Sep 01, 2023 2.750 0 +0.10(+3.77%)
Aug 31, 2023 2.700 2.700 2.650 2.650 2,900 -0.05(-1.85%)
Aug 30, 2023 2.780 2.840 2.700 2.700 18,878 -0.10(-3.57%)
Aug 29, 2023 2.720 2.800 2.720 2.800 11,178 +0.07(+2.56%)
Aug 28, 2023 2.730 2.730 2.730 2.730 8,028 +0.02(+0.74%)
Aug 25, 2023 2.670 2.710 2.640 2.710 14,974 +0.05(+1.88%)
Aug 24, 2023 2.430 2.700 2.430 2.660 4,519 +0.00(+0.00%)
Aug 23, 2023 2.660 2.660 2.660 2.660 3,810 +0.01(+0.38%)
Aug 22, 2023 2.660 2.670 2.650 2.650 17,010 +0.01(+0.38%)
Aug 21, 2023 2.650 2.660 2.640 2.640 9,900 -0.02(-0.75%)
Aug 18, 2023 2.690 2.690 2.610 2.660 10,837 -0.04(-1.48%)
Aug 17, 2023 2.730 2.730 2.690 2.700 8,900 +0.03(+1.12%)
Aug 16, 2023 2.830 2.840 2.620 2.670 26,622 -0.25(-8.56%)
Aug 15, 2023 2.920 2.920 2.920 2.920 2,100 -0.01(-0.34%)
Aug 14, 2023 2.940 2.940 2.930 2.930 200 +0.01(+0.34%)
Aug 11, 2023 2.920 2.920 2.920 2.920 6,610 -0.02(-0.68%)
Aug 10, 2023 2.940 2.940 2.940 2.940 2,000 +0.00(+0.00%)
Aug 09, 2023 2.800 2.940 2.780 2.940 14,350 +0.14(+5.00%)
Aug 08, 2023 2.800 2.950 2.710 2.800 31,144 -0.10(-3.45%)
Aug 04, 2023 2.900 0 +0.13(+4.69%)
Aug 03, 2023 2.770 2.770 2.750 2.770 3,400 -0.03(-1.07%)
Aug 02, 2023 2.780 2.800 2.750 2.800 17,718 -0.01(-0.36%)
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.