Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Defence Therapeutics Inc (CSE: DTC )

0.9100 -0.0200 (-2.15%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022				2.600	0	+0.00(+0.00%)
Dec 29, 2022	2.510	2.600	2.510	2.600	1,337	+0.15(+6.12%)
Dec 28, 2022	2.540	2.600	2.450	2.450	87,878	+0.02(+0.82%)
Dec 23, 2022				2.430	0	+0.12(+5.19%)
Dec 22, 2022	2.310	2.350	2.310	2.310	9,750	-0.01(-0.43%)
Dec 21, 2022	2.300	2.340	2.300	2.320	6,800	+0.02(+0.87%)
Dec 20, 2022	2.280	2.340	2.280	2.300	11,670	+0.08(+3.60%)
Dec 19, 2022	2.290	2.330	2.220	2.220	37,630	-0.04(-1.77%)
Dec 16, 2022	2.240	2.260	2.240	2.260	16,350	+0.08(+3.67%)
Dec 15, 2022	2.190	2.240	2.180	2.180	10,700	+0.03(+1.40%)
Dec 14, 2022	2.220	2.240	2.100	2.150	35,335	-0.03(-1.38%)
Dec 13, 2022	2.200	2.200	2.180	2.180	2,800	+0.00(+0.00%)
Dec 12, 2022	2.150	2.200	2.150	2.180	30,870	+0.12(+5.83%)
Dec 09, 2022	2.050	2.090	2.050	2.060	12,500	+0.06(+3.00%)
Dec 08, 2022	2.050	2.050	2.000	2.000	4,100	-0.03(-1.48%)
Dec 07, 2022	2.010	2.070	2.010	2.030	19,600	-0.01(-0.49%)
Dec 06, 2022	2.000	2.070	2.000	2.040	23,801	+0.04(+2.00%)
Dec 05, 2022	1.980	2.000	1.980	2.000	12,683	+0.00(+0.00%)
Dec 02, 2022	1.990	2.000	1.830	2.000	13,200	+0.01(+0.50%)
Dec 01, 2022	1.960	1.990	1.960	1.990	14,390	+0.01(+0.51%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Defence Therapeutics Inc (CSE: DTC )

Historical Prices