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:

Defence Therapeutics Inc (CSE: DTC )

1.240 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2023 2.900 2.900 2.800 2.800 7,112 -0.13(-4.44%)
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%)
Aug 01, 2023 2.810 2.810 2.810 2.810 7,536 -0.04(-1.40%)
Jul 31, 2023 2.760 2.850 2.760 2.850 8,000 +0.01(+0.35%)
Jul 28, 2023 2.760 2.840 2.760 2.840 24,000 +0.13(+4.80%)
Jul 27, 2023 2.880 2.880 2.710 2.710 5,701 -0.13(-4.58%)
Jul 26, 2023 2.870 2.880 2.820 2.840 15,600 -0.02(-0.70%)
Jul 25, 2023 2.850 2.860 2.830 2.860 3,423 -0.02(-0.69%)
Jul 24, 2023 2.850 2.910 2.790 2.880 22,707 +0.06(+2.13%)
Jul 21, 2023 2.860 2.900 2.820 2.820 9,600 +0.02(+0.71%)
Jul 20, 2023 2.810 2.940 2.800 2.800 6,400 -0.12(-4.11%)
Jul 19, 2023 2.980 3.000 2.920 2.920 29,500 -0.06(-2.01%)
Jul 18, 2023 2.900 2.980 2.870 2.980 15,920 +0.08(+2.76%)
Jul 17, 2023 2.850 2.950 2.820 2.900 20,825 +0.05(+1.75%)
Jul 14, 2023 2.890 2.890 2.840 2.850 18,390 +0.00(+0.00%)
Jul 13, 2023 2.850 2.940 2.790 2.850 11,400 -0.10(-3.39%)
Jul 12, 2023 2.950 2.990 2.850 2.950 11,249 +0.00(+0.00%)
Jul 11, 2023 2.880 3.000 2.840 2.950 12,868 +0.09(+3.15%)
Jul 10, 2023 2.890 2.900 2.850 2.860 17,947 -0.03(-1.04%)
Jul 07, 2023 3.000 3.000 2.890 2.890 13,800 -0.11(-3.67%)
Jul 06, 2023 2.940 3.100 2.940 3.000 26,750 +0.00(+0.00%)
Jul 05, 2023 3.000 3.050 2.910 3.000 19,460 +0.00(+0.00%)
Jul 04, 2023 3.050 3.050 3.000 3.000 32,084 +0.08(+2.74%)
Jun 30, 2023 2.920 0 +0.07(+2.46%)
Jun 29, 2023 2.860 2.900 2.820 2.850 2,800 +0.03(+1.06%)
Jun 28, 2023 2.970 2.970 2.820 2.820 3,000 -0.15(-5.05%)
Jun 27, 2023 2.990 3.010 2.970 2.970 20,571 +0.00(+0.00%)
Jun 26, 2023 3.010 3.060 2.950 2.970 13,570 -0.07(-2.30%)
Jun 23, 2023 3.200 3.200 3.040 3.040 17,195 -0.26(-7.88%)
Jun 22, 2023 3.210 3.300 3.190 3.300 93,506 +0.15(+4.76%)
Jun 21, 2023 2.910 3.150 2.910 3.150 92,305 +0.25(+8.62%)
Jun 20, 2023 2.850 2.950 2.850 2.900 61,093 +0.10(+3.57%)
Jun 19, 2023 2.700 2.800 2.700 2.800 9,200 +0.10(+3.70%)
Jun 16, 2023 2.740 2.740 2.700 2.700 1,250 +0.00(+0.00%)
Jun 15, 2023 2.630 2.700 2.620 2.700 4,108 +0.03(+1.12%)
Jun 14, 2023 2.600 2.670 2.600 2.670 34,043 +0.12(+4.71%)
Jun 13, 2023 2.430 2.600 2.410 2.550 8,473 +0.19(+8.05%)
Jun 12, 2023 2.550 2.550 2.360 2.360 5,000 -0.24(-9.23%)
Jun 09, 2023 2.600 2.600 2.600 2.600 5,050 -0.01(-0.38%)
Jun 08, 2023 2.610 2.610 2.610 2.610 100 +0.01(+0.38%)
Jun 07, 2023 2.610 2.610 2.600 2.600 42,400 -0.01(-0.38%)
Jun 06, 2023 2.650 2.650 2.610 2.610 16,100 +0.00(+0.00%)
Jun 05, 2023 2.600 2.610 2.600 2.610 7,000 -0.09(-3.33%)
Jun 02, 2023 2.790 2.790 2.640 2.700 5,400 -0.05(-1.82%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.