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 (%)
May 31, 2022 3.200 3.200 3.200 3.200 700 +0.00(+0.00%)
May 30, 2022 3.150 3.200 3.100 3.200 3,838 +0.02(+0.63%)
May 27, 2022 3.170 3.180 3.170 3.180 200 +0.02(+0.63%)
May 26, 2022 3.160 3.160 3.160 3.160 400 +0.01(+0.32%)
May 24, 2022 3.150 3.150 0 -0.10(-3.08%)
May 20, 2022 3.250 0 +0.05(+1.56%)
May 19, 2022 3.290 3.340 2.950 3.200 19,391 +0.30(+10.34%)
May 18, 2022 2.890 2.950 2.890 2.900 22,282 -0.10(-3.33%)
May 13, 2022 3.000 0 +0.00(+0.00%)
May 12, 2022 2.790 3.000 2.750 3.000 3,100 +0.00(+0.00%)
May 11, 2022 3.000 3.000 3.000 3.000 600 +0.00(+0.00%)
May 10, 2022 3.320 3.320 3.000 3.000 1,000 +0.00(+0.00%)
May 09, 2022 3.010 3.250 3.000 3.000 5,300 -0.22(-6.83%)
May 06, 2022 3.230 3.230 3.220 3.220 2,000 -0.12(-3.59%)
May 05, 2022 3.350 3.360 3.340 3.340 5,570 -0.01(-0.30%)
May 04, 2022 3.300 3.400 3.300 3.350 8,200 +0.00(+0.00%)
May 03, 2022 3.350 3.440 3.350 3.350 16,951 +0.03(+0.90%)
May 02, 2022 3.250 3.400 3.240 3.320 6,305 +0.07(+2.15%)
Apr 29, 2022 3.800 3.800 3.250 3.250 16,905 -0.55(-14.47%)
Apr 28, 2022 3.900 3.900 3.250 3.800 2,900 -0.10(-2.56%)
Apr 27, 2022 3.930 3.930 3.900 3.900 8,400 -0.03(-0.76%)
Apr 26, 2022 3.930 3.930 3.930 3.930 138 +0.00(+0.00%)
Apr 22, 2022 3.930 12 -0.07(-1.75%)
Apr 21, 2022 4.150 4.150 3.800 4.000 15,804 -0.10(-2.44%)
Apr 20, 2022 4.140 4.200 4.100 4.100 3,500 -0.04(-0.97%)
Apr 19, 2022 4.200 4.200 4.140 4.140 10,720 -0.06(-1.43%)
Apr 14, 2022 4.200 0 +0.15(+3.70%)
Apr 13, 2022 4.000 4.150 3.860 4.050 22,211 +0.15(+3.85%)
Apr 12, 2022 3.900 3.900 3.900 3.900 1,800 +0.01(+0.26%)
Apr 11, 2022 3.890 3.890 3.890 3.890 200 +0.01(+0.26%)
Apr 08, 2022 3.900 3.900 3.800 3.880 7,858 +0.08(+2.11%)
Apr 07, 2022 3.800 3.800 3.800 3.800 1,415 +0.00(+0.00%)
Apr 06, 2022 4.000 4.000 3.700 3.800 13,392 -0.20(-5.00%)
Apr 05, 2022 4.000 4.000 4.000 4.000 12,700 +0.00(+0.00%)
Apr 04, 2022 4.240 4.240 4.000 4.000 2,100 -0.48(-10.71%)
Apr 01, 2022 4.480 4.480 4.100 4.480 1,941 +1.18(+35.76%)
Mar 31, 2022 4.050 4.050 3.300 3.300 3,500 -0.85(-20.48%)
Mar 30, 2022 4.200 4.250 4.150 4.150 5,200 -0.05(-1.19%)
Mar 29, 2022 4.210 4.350 4.200 4.200 6,600 -0.05(-1.18%)
Mar 28, 2022 4.300 4.300 4.250 4.250 5,300 -0.05(-1.16%)
Mar 25, 2022 4.300 4.300 4.220 4.300 3,255 +0.00(+0.00%)
Mar 24, 2022 4.280 4.300 4.280 4.300 14,181 +0.05(+1.18%)
Mar 23, 2022 4.300 4.340 4.220 4.250 20,180 -0.04(-0.93%)
Mar 22, 2022 4.200 4.340 4.200 4.290 20,078 +0.19(+4.63%)
Mar 21, 2022 4.260 4.300 4.100 4.100 11,000 -0.30(-6.82%)
Mar 18, 2022 4.400 4.400 4.400 4.400 504 +0.40(+10.00%)
Mar 17, 2022 4.000 4.400 3.900 4.000 8,590 +0.00(+0.00%)
Mar 16, 2022 4.000 4.000 4.000 4.000 800 +0.10(+2.56%)
Mar 15, 2022 3.900 3.900 3.900 3.900 805 -0.10(-2.50%)
Mar 14, 2022 4.000 4.000 4.000 4.000 1,600 +0.00(+0.00%)
Mar 11, 2022 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Mar 10, 2022 4.250 4.250 4.000 4.000 2,900 -0.25(-5.88%)
Mar 09, 2022 4.250 4.250 4.250 4.250 400 +0.00(+0.00%)
Mar 08, 2022 4.250 4.250 4.250 4.250 1,000 +0.30(+7.59%)
Mar 07, 2022 3.950 3.950 3.950 3.950 102 -0.05(-1.25%)
Mar 04, 2022 4.000 4.000 3.950 4.000 2,200 +0.00(+0.00%)
Mar 03, 2022 3.950 4.000 3.950 4.000 1,801 -0.06(-1.48%)
Mar 02, 2022 3.990 4.060 3.860 4.060 5,700 +0.01(+0.25%)
Mar 01, 2022 4.050 4.050 4.050 4.050 300 +0.00(+0.00%)
Feb 28, 2022 4.050 4.050 4.050 4.050 200 +0.05(+1.25%)
Feb 25, 2022 4.020 4.010 4.000 4.000 4,273 -0.02(-0.50%)
Feb 24, 2022 4.020 4.020 3.800 4.020 3,350 +0.22(+5.79%)
Feb 23, 2022 3.800 3.800 3.800 3.800 100 -0.28(-6.86%)
Feb 22, 2022 4.250 4.250 4.000 4.080 7,301 -0.41(-9.13%)
Feb 17, 2022 4.490 0 -0.01(-0.22%)
Feb 16, 2022 4.250 4.500 4.250 4.500 3,800 -0.10(-2.17%)
Feb 15, 2022 4.230 4.600 4.230 4.600 2,250 +0.00(+0.00%)
Feb 14, 2022 4.490 4.850 3.200 4.600 15,082 -0.30(-6.12%)
Feb 11, 2022 4.900 4.900 4.900 4.900 2,100 -0.09(-1.80%)
Feb 10, 2022 4.990 4.990 4.990 4.990 1,100 +0.09(+1.84%)
Feb 04, 2022 4.900 0 +0.31(+6.75%)
Feb 02, 2022 4.490 4.600 4.490 4.590 4,160 -0.36(-7.27%)
Feb 01, 2022 5.240 5.240 4.950 4.950 1,760 -0.16(-3.13%)
Jan 31, 2022 5.020 5.110 4.600 5.110 8,472 -0.05(-0.97%)
Jan 26, 2022 5.160 5.160 0 +0.06(+1.18%)
Jan 25, 2022 5.050 5.240 5.050 5.100 27,795 +0.15(+3.03%)
Jan 24, 2022 5.010 5.010 4.950 4.950 4,001 -0.05(-1.00%)
Jan 21, 2022 5.010 5.250 4.950 5.000 16,825 -0.15(-2.91%)
Jan 20, 2022 5.050 5.150 5.050 5.150 3,820 +0.15(+3.00%)
Jan 19, 2022 5.000 5.000 4.940 5.000 1,800 +0.00(+0.00%)
Jan 18, 2022 5.200 5.200 5.000 5.000 3,953 -0.20(-3.85%)
Jan 17, 2022 5.050 5.400 5.040 5.200 17,500 +0.15(+2.97%)
Jan 13, 2022 5.050 5.050 0 -0.05(-0.98%)
Jan 12, 2022 5.000 5.100 5.000 5.100 1,400 -0.09(-1.73%)
Jan 11, 2022 5.000 5.190 5.000 5.190 3,002 -0.11(-2.08%)
Jan 10, 2022 5.110 5.300 5.100 5.300 3,400 +0.20(+3.92%)
Jan 07, 2022 5.100 5.290 5.000 5.100 2,549 -0.20(-3.77%)
Jan 06, 2022 5.200 5.300 5.190 5.300 14,750 +0.01(+0.19%)
Jan 05, 2022 5.400 5.400 5.150 5.290 10,080 -0.11(-2.04%)
Jan 04, 2022 5.640 5.650 5.400 5.400 5,760 +0.00(+0.00%)
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%)
Oct 01, 2021 6.790 6.800 6.600 6.800 4,743 -0.10(-1.45%)
Sep 29, 2021 6.900 6.900 6.900 6.900 100 +0.00(+0.00%)
Sep 28, 2021 6.990 6.990 6.800 6.900 9,815 -0.15(-2.13%)
Sep 27, 2021 7.000 7.100 7.000 7.050 9,619 +0.07(+1.00%)
Sep 24, 2021 7.000 7.000 6.950 6.980 7,400 -0.06(-0.85%)
Sep 23, 2021 7.000 7.040 7.000 7.040 1,523 +0.04(+0.57%)
Sep 22, 2021 7.200 7.200 7.000 7.000 6,215 -0.40(-5.41%)
Sep 21, 2021 7.390 7.400 7.390 7.400 2,200 +0.20(+2.78%)
Sep 20, 2021 7.500 7.500 7.200 7.200 4,700 -0.40(-5.26%)
Sep 17, 2021 7.890 7.890 7.600 7.600 20,100 +0.00(+0.00%)
Sep 16, 2021 7.800 7.800 7.600 7.600 7,650 -0.30(-3.80%)
Sep 15, 2021 8.010 8.010 7.900 7.900 2,050 -0.10(-1.25%)
Sep 14, 2021 8.050 8.100 8.000 8.000 8,600 -0.05(-0.62%)
Sep 13, 2021 8.090 8.090 8.040 8.050 5,133 -0.05(-0.62%)
Sep 10, 2021 8.020 8.150 8.020 8.100 18,899 +0.08(+1.00%)
Sep 09, 2021 8.000 8.020 7.980 8.020 11,100 +0.03(+0.38%)
Sep 08, 2021 8.000 8.000 7.820 7.990 5,900 -0.01(-0.12%)
Sep 07, 2021 7.950 8.000 7.950 8.000 41,585 +0.03(+0.38%)
Sep 03, 2021 7.970 7.970 7.970 0 +0.10(+1.27%)
Sep 02, 2021 7.650 7.920 7.650 7.870 56,743 +0.27(+3.55%)
Sep 01, 2021 7.440 7.600 7.440 7.600 24,520 +0.18(+2.43%)
Aug 31, 2021 7.420 7.430 7.400 7.420 29,100 +0.00(+0.00%)
Aug 30, 2021 7.360 7.420 7.350 7.420 30,472 +0.07(+0.95%)
Aug 27, 2021 7.220 7.350 7.220 7.350 40,010 +0.15(+2.08%)
Aug 26, 2021 7.180 7.210 7.180 7.200 13,326 +0.04(+0.56%)
Aug 25, 2021 7.130 7.200 7.080 7.160 48,200 +0.06(+0.85%)
Aug 24, 2021 7.100 7.100 7.050 7.100 26,600 +0.06(+0.85%)
Aug 23, 2021 6.950 7.040 6.910 7.040 45,800 +0.19(+2.77%)
Aug 20, 2021 6.830 6.850 6.820 6.850 6,760 +0.05(+0.74%)
Aug 19, 2021 6.800 6.840 6.800 6.800 10,800 +0.00(+0.00%)
Aug 18, 2021 6.750 6.800 6.700 6.800 19,000 +0.00(+0.00%)
Aug 17, 2021 6.700 6.800 6.650 6.800 23,452 +0.20(+3.03%)
Aug 16, 2021 6.580 6.700 6.550 6.600 38,166 +0.10(+1.54%)
Aug 13, 2021 6.300 6.500 6.300 6.500 15,065 +0.21(+3.34%)
Aug 12, 2021 6.300 6.400 6.200 6.290 22,500 -0.01(-0.16%)
Aug 11, 2021 6.360 6.380 6.300 6.300 7,200 -0.05(-0.79%)
Aug 10, 2021 6.250 6.350 6.250 6.350 3,100 +0.10(+1.60%)
Aug 09, 2021 6.300 6.300 6.250 6.250 3,800 +0.10(+1.63%)
Aug 06, 2021 6.220 6.300 6.150 6.150 8,200 -0.05(-0.81%)
Aug 05, 2021 6.160 6.200 6.160 6.200 9,856 -0.10(-1.59%)
Aug 04, 2021 6.300 6.300 6.300 6.300 18,900 +0.00(+0.00%)
Aug 03, 2021 6.280 6.300 6.270 6.300 6,547 +0.00(+0.00%)
Jul 30, 2021 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 29, 2021 6.300 6.400 6.250 6.300 3,300 -0.10(-1.56%)
Jul 28, 2021 6.340 6.400 6.340 6.400 25,430 +0.05(+0.79%)
Jul 27, 2021 6.380 6.380 6.250 6.350 8,628 -0.05(-0.78%)
Jul 26, 2021 6.390 6.400 6.390 6.400 4,300 -0.05(-0.78%)
Jul 23, 2021 6.500 6.500 6.200 6.450 5,300 -0.10(-1.53%)
Jul 22, 2021 6.550 6.550 6.400 6.550 3,480 +0.00(+0.00%)
Jul 21, 2021 6.380 6.550 6.380 6.550 18,671 +0.15(+2.34%)
Jul 20, 2021 6.250 6.790 6.220 6.400 22,935 +0.40(+6.67%)
Jul 19, 2021 6.420 6.420 6.000 6.000 2,300 -0.69(-10.31%)
Jul 16, 2021 6.600 6.690 6.600 6.690 1,250 +0.17(+2.61%)
Jul 15, 2021 6.590 6.640 6.520 6.520 19,348 -0.38(-5.51%)
Jul 14, 2021 7.120 7.140 6.900 6.900 11,499 -0.23(-3.23%)
Jul 13, 2021 7.100 7.200 7.100 7.130 9,250 -0.03(-0.42%)
Jul 12, 2021 7.200 7.200 7.150 7.160 19,400 +0.00(+0.00%)
Jul 09, 2021 7.200 7.300 7.060 7.160 17,221 +0.04(+0.56%)
Jul 08, 2021 7.200 7.200 7.120 7.120 15,181 -0.08(-1.11%)
Jul 07, 2021 7.000 7.200 6.950 7.200 5,550 +0.20(+2.86%)
Jul 06, 2021 7.000 7.200 6.990 7.000 9,800 +0.20(+2.94%)
Jul 05, 2021 7.000 7.000 6.800 6.800 8,201 -0.23(-3.27%)
Jul 02, 2021 7.100 7.200 7.030 7.030 27,737 -0.02(-0.28%)
Jun 30, 2021 7.050 7.050 7.050 0 +0.05(+0.71%)
Jun 29, 2021 7.050 7.100 6.800 7.000 20,050 +0.00(+0.00%)
Jun 28, 2021 6.700 7.000 6.680 7.000 27,203 +0.22(+3.24%)
Jun 25, 2021 7.500 7.500 6.750 6.780 36,736 -0.62(-8.38%)
Jun 24, 2021 7.600 7.700 7.000 7.400 25,100 -0.20(-2.63%)
Jun 23, 2021 7.690 7.750 7.500 7.600 15,662 -0.10(-1.30%)
Jun 22, 2021 7.660 7.850 7.660 7.700 33,915 +0.20(+2.67%)
Jun 21, 2021 7.750 7.800 7.450 7.500 30,422 -0.20(-2.60%)
Jun 18, 2021 7.500 7.750 7.500 7.700 67,100 +0.65(+9.22%)
Jun 17, 2021 6.770 7.050 6.710 7.050 57,542 +0.25(+3.68%)
Jun 16, 2021 6.590 6.850 6.560 6.800 51,706 +0.25(+3.82%)
Jun 15, 2021 6.310 6.550 6.300 6.550 38,600 +0.35(+5.65%)
Jun 14, 2021 6.150 6.600 6.120 6.200 23,156 +0.15(+2.48%)
Jun 11, 2021 6.050 6.080 6.000 6.050 24,595 +0.26(+4.49%)
Jun 10, 2021 5.690 6.000 5.690 5.790 48,082 +0.10(+1.76%)
Jun 09, 2021 5.560 5.690 5.530 5.690 34,000 +0.14(+2.52%)
Jun 08, 2021 5.450 5.650 5.450 5.550 32,950 +0.20(+3.74%)
Jun 07, 2021 5.160 5.550 5.160 5.350 41,940 +0.20(+3.88%)
Jun 04, 2021 5.110 5.160 5.100 5.150 23,800 +0.10(+1.98%)
Jun 03, 2021 5.060 5.100 5.050 5.050 5,030 +0.04(+0.80%)
Jun 02, 2021 5.030 5.090 5.000 5.010 37,700 +0.06(+1.21%)
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.