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 )

0.9300 -0.0500 (-5.10%)

Official Closing Price Updated: 2:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2021	4.930	5.000	4.930	4.950	52,357	+0.08(+1.64%)
May 31, 2021	4.820	4.880	4.820	4.870	11,400	-0.01(-0.20%)
May 28, 2021	4.800	4.900	4.720	4.880	18,200	+0.10(+2.09%)
May 27, 2021	4.750	4.840	4.710	4.780	12,900	+0.03(+0.63%)
May 26, 2021	4.500	4.980	4.420	4.750	63,400	+0.20(+4.40%)
May 25, 2021	4.190	4.550	4.190	4.550	75,595	+1.20(+35.82%)
May 21, 2021		3.350	3.350	3.350	0	+0.11(+3.40%)
May 20, 2021	3.120	3.240	3.120	3.240	25,100	+0.13(+4.18%)
May 19, 2021	3.100	3.110	3.080	3.110	9,800	+0.06(+1.97%)
May 18, 2021	2.900	3.050	2.900	3.050	10,000	+0.05(+1.67%)
May 14, 2021		3.000	3.000	3.000	0	+0.20(+7.14%)
May 13, 2021	2.800	2.800	2.800	2.800	650	+0.23(+8.95%)
May 12, 2021	2.560	2.570	2.560	2.570	611	-0.13(-4.81%)
May 10, 2021	2.700	2.700	2.700	2.700	0	+0.14(+5.47%)

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