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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2023 2.770 2.770 2.770 2.770 8,450 +0.02(+0.73%)
May 30, 2023 2.700 2.780 2.700 2.750 21,705 +0.01(+0.36%)
May 29, 2023 2.700 2.740 2.700 2.740 3,500 -0.06(-2.14%)
May 26, 2023 2.820 2.820 2.800 2.800 6,400 +0.00(+0.00%)
May 25, 2023 2.800 2.800 2.800 2.800 2,500 -0.03(-1.06%)
May 24, 2023 2.890 2.910 2.830 2.830 23,100 -0.02(-0.70%)
May 23, 2023 2.800 2.880 2.800 2.850 22,297 +0.05(+1.79%)
May 19, 2023 2.800 0 -0.10(-3.45%)
May 18, 2023 2.800 2.950 2.800 2.900 9,400 +0.10(+3.57%)
May 17, 2023 2.800 2.800 2.800 2.800 3,100 +0.00(+0.00%)
May 16, 2023 2.800 2.800 2.800 2.800 1,900 +0.06(+2.19%)
May 15, 2023 2.800 2.850 2.700 2.740 6,400 -0.11(-3.86%)
May 11, 2023 2.850 2.850 0 -0.05(-1.72%)
May 10, 2023 2.900 2.900 2.890 2.900 10,600 +0.00(+0.00%)
May 09, 2023 2.990 2.990 2.900 2.900 8,500 +0.05(+1.75%)
May 08, 2023 3.000 3.000 2.850 2.850 17,813 -0.08(-2.73%)
May 05, 2023 3.000 3.030 2.930 2.930 21,896 -0.06(-2.01%)
May 04, 2023 2.990 3.020 2.990 2.990 17,066 -0.01(-0.33%)
May 03, 2023 3.020 3.080 2.990 3.000 7,305 +0.07(+2.39%)
May 02, 2023 3.140 3.140 2.910 2.930 7,100 -0.07(-2.33%)
May 01, 2023 3.100 3.100 3.000 3.000 3,400 +0.00(+0.00%)
Apr 28, 2023 3.240 3.240 3.000 3.000 4,005 -0.20(-6.25%)
Apr 27, 2023 3.180 3.200 3.180 3.200 4,935 +0.06(+1.91%)
Apr 26, 2023 3.340 3.340 2.850 3.140 37,450 -0.36(-10.29%)
Apr 25, 2023 3.500 3.500 3.500 3.500 3,500 -0.07(-1.96%)
Apr 24, 2023 3.580 3.600 3.500 3.570 26,957 +0.07(+2.00%)
Apr 21, 2023 3.700 3.700 3.500 3.500 8,900 -0.20(-5.41%)
Apr 20, 2023 3.650 3.740 3.650 3.700 5,700 +0.05(+1.37%)
Apr 19, 2023 3.650 3.650 3.650 3.650 2,860 +0.05(+1.39%)
Apr 18, 2023 3.700 3.730 3.600 3.600 8,304 -0.10(-2.70%)
Apr 17, 2023 3.800 3.800 3.700 3.700 7,501 -0.10(-2.63%)
Apr 14, 2023 3.800 3.850 3.780 3.800 41,700 +0.03(+0.80%)
Apr 13, 2023 3.710 3.770 3.680 3.770 24,609 +0.08(+2.17%)
Apr 12, 2023 3.710 3.750 3.690 3.690 39,780 +0.03(+0.82%)
Apr 11, 2023 3.560 3.700 3.560 3.660 77,861 +0.16(+4.57%)
Apr 10, 2023 3.500 3.500 3.500 3.500 200 -0.05(-1.41%)
Apr 06, 2023 3.550 0 +0.05(+1.43%)
Apr 05, 2023 3.550 3.550 3.500 3.500 3,432 +0.00(+0.00%)
Apr 04, 2023 3.500 3.500 3.500 3.500 2,000 -0.05(-1.41%)
Apr 03, 2023 3.500 3.550 3.500 3.550 3,000 +0.13(+3.80%)
Mar 31, 2023 3.420 3.430 3.420 3.420 15,202 -0.03(-0.87%)
Mar 30, 2023 3.560 3.600 3.450 3.450 5,200 -0.05(-1.43%)
Mar 29, 2023 3.560 3.570 3.500 3.500 5,300 -0.10(-2.78%)
Mar 28, 2023 3.600 3.600 3.600 3.600 200 -0.07(-1.91%)
Mar 27, 2023 3.700 3.700 3.550 3.670 8,251 -0.13(-3.42%)
Mar 24, 2023 3.800 3.800 3.800 3.800 1,000 +0.00(+0.00%)
Mar 23, 2023 3.770 3.850 3.630 3.800 5,863 +0.01(+0.26%)
Mar 22, 2023 3.800 3.850 3.790 3.790 7,900 -0.11(-2.82%)
Mar 21, 2023 3.770 3.960 3.770 3.900 15,900 +0.11(+2.90%)
Mar 20, 2023 3.420 3.800 3.420 3.790 10,181 -0.05(-1.30%)
Mar 17, 2023 3.850 3.850 3.800 3.840 7,269 -0.06(-1.54%)
Mar 16, 2023 3.800 3.900 3.800 3.900 900 +0.05(+1.30%)
Mar 15, 2023 3.800 3.850 3.470 3.850 9,700 -0.05(-1.28%)
Mar 14, 2023 3.530 3.900 3.530 3.900 18,650 +0.26(+7.14%)
Mar 13, 2023 3.620 3.740 3.620 3.640 10,200 +0.04(+1.11%)
Mar 10, 2023 3.780 3.840 3.600 3.600 1,906 -0.18(-4.76%)
Mar 09, 2023 3.840 3.930 3.700 3.780 23,439 -0.05(-1.31%)
Mar 08, 2023 3.840 3.840 3.800 3.830 4,601 +0.00(+0.00%)
Mar 07, 2023 3.850 3.900 3.830 3.830 14,500 +0.02(+0.52%)
Mar 06, 2023 3.850 3.850 3.800 3.810 4,560 -0.04(-1.04%)
Mar 03, 2023 3.840 3.850 3.800 3.850 6,142 +0.05(+1.32%)
Mar 02, 2023 3.920 3.920 3.800 3.800 2,700 -0.15(-3.80%)
Mar 01, 2023 3.880 3.950 3.850 3.950 28,292 +0.20(+5.33%)
Feb 28, 2023 3.870 3.870 3.750 3.750 24,000 -0.12(-3.10%)
Feb 27, 2023 3.800 3.870 3.730 3.870 12,020 +0.15(+4.03%)
Feb 24, 2023 3.750 3.750 3.720 3.720 6,200 -0.03(-0.80%)
Feb 23, 2023 3.760 3.900 3.750 3.750 34,574 +0.00(+0.00%)
Feb 22, 2023 3.800 3.950 3.750 3.750 13,700 -0.05(-1.32%)
Feb 21, 2023 3.750 3.890 3.750 3.800 12,650 +0.09(+2.43%)
Feb 17, 2023 3.710 0 +0.06(+1.64%)
Feb 16, 2023 3.720 3.730 3.650 3.650 7,650 -0.02(-0.54%)
Feb 15, 2023 3.750 3.800 3.650 3.670 13,200 -0.03(-0.81%)
Feb 14, 2023 3.830 3.860 3.700 3.700 18,727 -0.10(-2.63%)
Feb 13, 2023 3.920 4.000 3.800 3.800 28,150 -0.05(-1.30%)
Feb 10, 2023 3.860 3.900 3.850 3.850 5,200 -0.23(-5.64%)
Feb 09, 2023 4.150 4.200 4.000 4.080 14,224 -0.06(-1.45%)
Feb 08, 2023 4.060 4.140 4.020 4.140 36,500 +0.24(+6.15%)
Feb 07, 2023 4.100 4.100 3.900 3.900 24,925 -0.25(-6.02%)
Feb 06, 2023 3.810 4.150 3.780 4.150 56,039 +0.45(+12.16%)
Feb 03, 2023 3.800 3.800 3.700 3.700 11,061 -0.20(-5.13%)
Feb 02, 2023 3.610 3.900 3.610 3.900 36,707 +0.47(+13.70%)
Feb 01, 2023 3.510 3.510 3.400 3.430 72,700 -0.54(-13.60%)
Jan 31, 2023 4.200 4.200 3.810 3.970 28,936 -0.35(-8.10%)
Jan 30, 2023 4.200 4.400 4.200 4.320 45,422 -0.06(-1.37%)
Jan 27, 2023 4.550 4.600 4.200 4.380 42,630 -0.17(-3.74%)
Jan 26, 2023 4.590 4.590 4.550 4.550 11,222 -0.02(-0.44%)
Jan 25, 2023 4.790 4.790 4.570 4.570 11,700 -0.19(-3.99%)
Jan 24, 2023 4.800 4.850 4.650 4.760 57,452 +0.00(+0.00%)
Jan 23, 2023 4.600 4.840 4.560 4.760 141,774 +0.36(+8.18%)
Jan 20, 2023 4.210 4.400 4.200 4.400 76,738 +0.20(+4.76%)
Jan 19, 2023 4.250 4.280 3.900 4.200 199,913 -0.02(-0.47%)
Jan 18, 2023 3.970 4.220 3.960 4.220 277,085 +0.52(+14.05%)
Jan 17, 2023 3.430 3.700 3.420 3.700 149,474 +0.47(+14.55%)
Jan 16, 2023 3.070 3.360 3.070 3.230 105,789 +0.19(+6.25%)
Jan 13, 2023 3.000 3.040 2.970 3.040 21,800 +0.09(+3.05%)
Jan 12, 2023 2.950 3.030 2.940 2.950 39,425 +0.00(+0.00%)
Jan 11, 2023 2.960 2.960 2.800 2.950 62,700 -0.04(-1.34%)
Jan 10, 2023 2.940 2.990 2.800 2.990 104,586 +0.09(+3.10%)
Jan 09, 2023 2.880 2.950 2.850 2.900 72,900 +0.08(+2.84%)
Jan 06, 2023 2.750 2.850 2.750 2.820 85,789 +0.12(+4.44%)
Jan 05, 2023 2.650 2.720 2.650 2.700 44,768 +0.07(+2.66%)
Jan 04, 2023 2.550 2.630 2.550 2.630 16,045 +0.08(+3.14%)
Jan 03, 2023 2.600 2.600 2.540 2.550 2,550 -0.05(-1.92%)
Dec 30, 2022 2.600 0 +0.00(+0.00%)
Dec 29, 2022 2.510 2.600 2.510 2.600 1,337 +0.11(+4.42%)
Dec 28, 2022 2.540 2.600 2.450 2.490 73,278 +0.06(+2.47%)
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%)
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%)
Sep 02, 2022 1.930 0 +0.02(+1.05%)
Aug 31, 2022 1.910 1.910 100 -0.02(-1.04%)
Aug 30, 2022 1.850 1.930 1.840 1.930 5,332 +0.05(+2.66%)
Aug 29, 2022 1.980 1.980 1.810 1.880 6,775 -0.12(-6.00%)
Aug 26, 2022 1.880 2.000 1.880 2.000 9,101 +0.12(+6.38%)
Aug 25, 2022 1.880 1.880 1.880 1.880 6,000 +0.08(+4.44%)
Aug 24, 2022 1.810 1.810 1.800 1.800 1,000 +0.00(+0.00%)
Aug 23, 2022 2.010 2.010 1.800 1.800 18,381 -0.23(-11.33%)
Aug 22, 2022 2.100 2.100 2.030 2.030 2,700 -0.21(-9.38%)
Aug 19, 2022 2.250 2.250 2.160 2.240 3,820 +0.02(+0.90%)
Aug 17, 2022 2.220 2.220 0 +0.07(+3.26%)
Aug 16, 2022 2.090 2.150 2.090 2.150 5,508 +0.07(+3.37%)
Aug 15, 2022 2.050 2.080 2.050 2.080 2,100 +0.05(+2.46%)
Aug 12, 2022 2.000 2.030 2.000 2.030 7,582 +0.03(+1.50%)
Aug 11, 2022 2.100 2.100 2.000 2.000 9,500 -0.05(-2.44%)
Aug 10, 2022 2.100 2.120 2.050 2.050 14,400 -0.02(-0.97%)
Aug 09, 2022 2.120 2.150 2.070 2.070 11,900 -0.03(-1.43%)
Aug 08, 2022 2.170 2.190 2.100 2.100 26,997 -0.02(-0.94%)
Aug 05, 2022 2.120 2.120 2.100 2.120 2,103 +0.05(+2.42%)
Aug 04, 2022 2.080 2.140 2.070 2.070 14,749 +0.03(+1.47%)
Aug 03, 2022 2.160 2.190 2.040 2.040 41,941 -0.11(-5.12%)
Aug 02, 2022 1.900 2.250 1.900 2.150 112,803 +0.35(+19.44%)
Jul 29, 2022 1.800 0 +0.05(+2.86%)
Jul 28, 2022 1.750 1.750 1.750 1.750 465 -0.10(-5.41%)
Jul 26, 2022 1.850 1.850 0 +0.14(+8.19%)
Jul 25, 2022 1.710 1.710 1.710 1.710 200 -0.11(-6.04%)
Jul 22, 2022 1.820 1.820 1.820 1.820 138 -0.13(-6.67%)
Jul 21, 2022 2.010 2.010 1.950 1.950 1,100 +0.15(+8.33%)
Jul 20, 2022 1.800 1.820 1.800 1.800 800 +0.01(+0.56%)
Jul 19, 2022 1.730 1.790 1.700 1.790 3,678 +0.06(+3.47%)
Jul 18, 2022 1.730 1.730 1.730 1.730 1,000 -0.08(-4.42%)
Jul 14, 2022 1.810 1.810 0 -0.05(-2.69%)
Jul 13, 2022 1.860 1.860 1.860 1.860 1,400 +0.00(+0.00%)
Jul 12, 2022 1.860 1.860 1.860 1.860 215 -0.04(-2.11%)
Jul 11, 2022 1.900 1.940 1.900 1.900 6,500 +0.05(+2.70%)
Jul 08, 2022 1.920 1.920 1.850 1.850 6,101 -0.10(-5.13%)
Jul 07, 2022 1.990 1.990 1.920 1.950 7,400 +0.02(+1.04%)
Jul 06, 2022 1.930 1.940 1.930 1.930 3,000 -0.13(-6.31%)
Jul 05, 2022 2.060 2.060 2.060 2.060 200 +0.06(+3.00%)
Jul 04, 2022 2.000 2.000 2.000 2.000 2,000 +0.00(+0.00%)
Jun 30, 2022 2.000 0 +0.00(+0.00%)
Jun 29, 2022 2.100 2.100 2.000 2.000 8,905 -0.13(-6.10%)
Jun 28, 2022 2.100 2.130 2.030 2.130 7,900 +0.00(+0.00%)
Jun 27, 2022 2.250 2.250 2.070 2.130 20,886 +0.13(+6.50%)
Jun 24, 2022 2.050 2.050 2.000 2.000 1,649 -0.03(-1.48%)
Jun 23, 2022 2.000 2.100 2.000 2.030 37,720 +0.03(+1.50%)
Jun 22, 2022 2.100 2.170 2.000 2.000 15,035 -0.28(-12.28%)
Jun 21, 2022 2.110 2.280 2.100 2.280 11,916 +0.03(+1.33%)
Jun 20, 2022 2.300 2.300 2.250 2.250 7,200 +0.00(+0.00%)
Jun 17, 2022 2.190 2.350 2.160 2.250 13,302 +0.08(+3.69%)
Jun 16, 2022 2.150 2.220 2.150 2.170 16,400 +0.10(+4.83%)
Jun 15, 2022 2.200 2.200 2.070 2.070 9,226 -0.13(-5.91%)
Jun 14, 2022 2.350 2.350 2.200 2.200 15,409 -0.05(-2.22%)
Jun 13, 2022 2.670 2.670 2.250 2.250 19,280 -0.45(-16.67%)
Jun 10, 2022 2.750 2.800 2.700 2.700 6,657 -0.10(-3.57%)
Jun 09, 2022 2.850 2.850 2.800 2.800 6,190 -0.05(-1.75%)
Jun 08, 2022 2.950 2.950 2.850 2.850 9,906 -0.10(-3.39%)
Jun 07, 2022 2.950 2.950 2.950 2.950 1,843 +0.10(+3.51%)
Jun 06, 2022 3.100 3.100 2.850 2.850 3,156 -0.25(-8.06%)
Jun 03, 2022 3.100 3.100 3.100 3.100 200 +0.00(+0.00%)
Jun 02, 2022 3.060 3.100 2.970 3.100 4,600 +0.01(+0.32%)
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.