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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defence Therapeutics Inc (CSE: DTC )

1.240 UNCHANGED
Streaming Delayed Price Updated: 10:29 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 2.770 2.770 2.770 2.770 8,450 +0.02(+0.73%)
May 30, 2023 2.700 2.780 2.700 2.750 21,705 +0.01(+0.36%)
May 29, 2023 2.700 2.740 2.700 2.740 3,500 -0.06(-2.14%)
May 26, 2023 2.820 2.820 2.800 2.800 6,400 +0.00(+0.00%)
May 25, 2023 2.800 2.800 2.800 2.800 2,500 -0.03(-1.06%)
May 24, 2023 2.890 2.910 2.830 2.830 23,100 -0.02(-0.70%)
May 23, 2023 2.800 2.880 2.800 2.850 22,297 +0.05(+1.79%)
May 19, 2023 2.800 0 -0.10(-3.45%)
May 18, 2023 2.800 2.950 2.800 2.900 9,400 +0.10(+3.57%)
May 17, 2023 2.800 2.800 2.800 2.800 3,100 +0.00(+0.00%)
May 16, 2023 2.800 2.800 2.800 2.800 1,900 +0.06(+2.19%)
May 15, 2023 2.800 2.850 2.700 2.740 6,400 -0.11(-3.86%)
May 11, 2023 2.850 2.850 0 -0.05(-1.72%)
May 10, 2023 2.900 2.900 2.890 2.900 10,600 +0.00(+0.00%)
May 09, 2023 2.990 2.990 2.900 2.900 8,500 +0.05(+1.75%)
May 08, 2023 3.000 3.000 2.850 2.850 17,813 -0.08(-2.73%)
May 05, 2023 3.000 3.030 2.930 2.930 21,896 -0.06(-2.01%)
May 04, 2023 2.990 3.020 2.990 2.990 17,066 -0.01(-0.33%)
May 03, 2023 3.020 3.080 2.990 3.000 7,305 +0.07(+2.39%)
May 02, 2023 3.140 3.140 2.910 2.930 7,100 -0.07(-2.33%)
May 01, 2023 3.100 3.100 3.000 3.000 3,400 +0.00(+0.00%)
Apr 28, 2023 3.240 3.240 3.000 3.000 4,005 -0.20(-6.25%)
Apr 27, 2023 3.180 3.200 3.180 3.200 4,935 +0.06(+1.91%)
Apr 26, 2023 3.340 3.340 2.850 3.140 37,450 -0.36(-10.29%)
Apr 25, 2023 3.500 3.500 3.500 3.500 3,500 -0.07(-1.96%)
Apr 24, 2023 3.580 3.600 3.500 3.570 26,957 +0.07(+2.00%)
Apr 21, 2023 3.700 3.700 3.500 3.500 8,900 -0.20(-5.41%)
Apr 20, 2023 3.650 3.740 3.650 3.700 5,700 +0.05(+1.37%)
Apr 19, 2023 3.650 3.650 3.650 3.650 2,860 +0.05(+1.39%)
Apr 18, 2023 3.700 3.730 3.600 3.600 8,304 -0.10(-2.70%)
Apr 17, 2023 3.800 3.800 3.700 3.700 7,501 -0.10(-2.63%)
Apr 14, 2023 3.800 3.850 3.780 3.800 41,700 +0.03(+0.80%)
Apr 13, 2023 3.710 3.770 3.680 3.770 24,609 +0.08(+2.17%)
Apr 12, 2023 3.710 3.750 3.690 3.690 39,780 +0.03(+0.82%)
Apr 11, 2023 3.560 3.700 3.560 3.660 77,861 +0.16(+4.57%)
Apr 10, 2023 3.500 3.500 3.500 3.500 200 -0.05(-1.41%)
Apr 06, 2023 3.550 0 +0.05(+1.43%)
Apr 05, 2023 3.550 3.550 3.500 3.500 3,432 +0.00(+0.00%)
Apr 04, 2023 3.500 3.500 3.500 3.500 2,000 -0.05(-1.41%)
Apr 03, 2023 3.500 3.550 3.500 3.550 3,000 +0.13(+3.80%)
Mar 31, 2023 3.420 3.430 3.420 3.420 15,202 -0.03(-0.87%)
Mar 30, 2023 3.560 3.600 3.450 3.450 5,200 -0.05(-1.43%)
Mar 29, 2023 3.560 3.570 3.500 3.500 5,300 -0.10(-2.78%)
Mar 28, 2023 3.600 3.600 3.600 3.600 200 -0.07(-1.91%)
Mar 27, 2023 3.700 3.700 3.550 3.670 8,251 -0.13(-3.42%)
Mar 24, 2023 3.800 3.800 3.800 3.800 1,000 +0.00(+0.00%)
Mar 23, 2023 3.770 3.850 3.630 3.800 5,863 +0.01(+0.26%)
Mar 22, 2023 3.800 3.850 3.790 3.790 7,900 -0.11(-2.82%)
Mar 21, 2023 3.770 3.960 3.770 3.900 15,900 +0.11(+2.90%)
Mar 20, 2023 3.420 3.800 3.420 3.790 10,181 -0.05(-1.30%)
Mar 17, 2023 3.850 3.850 3.800 3.840 7,269 -0.06(-1.54%)
Mar 16, 2023 3.800 3.900 3.800 3.900 900 +0.05(+1.30%)
Mar 15, 2023 3.800 3.850 3.470 3.850 9,700 -0.05(-1.28%)
Mar 14, 2023 3.530 3.900 3.530 3.900 18,650 +0.26(+7.14%)
Mar 13, 2023 3.620 3.740 3.620 3.640 10,200 +0.04(+1.11%)
Mar 10, 2023 3.780 3.840 3.600 3.600 1,906 -0.18(-4.76%)
Mar 09, 2023 3.840 3.930 3.700 3.780 23,439 -0.05(-1.31%)
Mar 08, 2023 3.840 3.840 3.800 3.830 4,601 +0.00(+0.00%)
Mar 07, 2023 3.850 3.900 3.830 3.830 14,500 +0.02(+0.52%)
Mar 06, 2023 3.850 3.850 3.800 3.810 4,560 -0.04(-1.04%)
Mar 03, 2023 3.840 3.850 3.800 3.850 6,142 +0.05(+1.32%)
Mar 02, 2023 3.920 3.920 3.800 3.800 2,700 -0.15(-3.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.