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 +0.030 (+2.48%)

Official Closing Price Updated: 3:04 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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

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