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 )

1.240 UNCHANGED

Streaming Delayed Price Updated: 12:38 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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