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%)

Official Closing 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 (%)
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%)
Jun 01, 2022	3.200	3.200	3.000	3.090	16,031	-0.11(-3.44%)
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%)

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