Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Defence Therapeutics Inc (CSE: DTC )

0.8400 -0.0200 (-2.33%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.8600 0.8600 0.8600 0.8600 3,000 -0.03(-3.37%)
Jul 19, 2024 0.9100 0.9100 0.8800 0.8900 31,690 -0.02(-2.20%)
Jul 18, 2024 0.9300 0.9600 0.9100 0.9100 49,830 +0.01(+1.11%)
Jul 17, 2024 0.9000 0.9200 0.9000 0.9000 64,000 +0.00(+0.00%)
Jul 16, 2024 0.8900 0.9000 0.8900 0.9000 87,268 +0.03(+3.45%)
Jul 15, 2024 0.8700 0.8700 0.8700 0.8700 48,500 -0.01(-1.14%)
Jul 12, 2024 0.8500 0.8900 0.8500 0.8800 124,613 +0.03(+3.53%)
Jul 11, 2024 0.7800 0.8500 0.7000 0.8500 92,000 +0.15(+21.43%)
Jul 10, 2024 0.7100 0.7100 0.6800 0.7000 156,000 +0.00(+0.00%)
Jul 09, 2024 0.7500 0.7500 0.6800 0.7000 153,736 -0.04(-5.41%)
Jul 08, 2024 0.8100 0.8100 0.7300 0.7400 31,200 -0.05(-6.33%)
Jul 05, 2024 0.8100 0.8100 0.7900 0.7900 4,300 +0.02(+2.60%)
Jul 04, 2024 0.7700 0.7700 0.7500 0.7700 22,500 +0.01(+1.32%)
Jul 03, 2024 0.8000 0.8000 0.7600 0.7600 16,000 -0.04(-5.00%)
Jul 02, 2024 0.8500 0.8800 0.8000 0.8000 181,220 +0.06(+8.11%)
Jun 28, 2024 0.7400 0 +0.04(+5.71%)
Jun 27, 2024 0.7900 0.7900 0.6800 0.7000 54,600 -0.12(-14.63%)
Jun 26, 2024 0.8200 0.8200 0.8200 0.8200 3,000 -0.02(-2.38%)
Jun 25, 2024 0.8400 0.8500 0.8200 0.8400 69,080 +0.02(+2.44%)
Jun 24, 2024 0.8200 0.8500 0.8200 0.8200 8,500 -0.02(-2.38%)
Jun 21, 2024 0.8800 0.8800 0.8400 0.8400 34,501 -0.05(-5.62%)
Jun 20, 2024 0.9000 0.9000 0.8900 0.8900 41,050 +0.00(+0.00%)
Jun 19, 2024 0.8900 0.8900 0.8800 0.8900 5,000 -0.02(-2.20%)
Jun 18, 2024 0.9100 0.9100 0.9100 0.9100 3,000 -0.02(-2.15%)
Jun 17, 2024 0.9500 0.9500 0.9000 0.9300 35,500 -0.06(-6.06%)
Jun 13, 2024 0.9800 0.9900 0 -0.02(-1.98%)
Jun 12, 2024 1.010 1.020 1.000 1.010 21,500 -0.01(-0.98%)
Jun 11, 2024 1.050 1.050 1.000 1.020 27,351 -0.04(-3.77%)
Jun 10, 2024 1.080 1.080 1.060 1.060 19,004 -0.07(-6.19%)
Jun 07, 2024 1.100 1.140 1.100 1.130 44,305 +0.03(+2.73%)
Jun 06, 2024 1.180 1.180 1.100 1.100 62,801 +0.01(+0.92%)
Jun 05, 2024 1.090 1.100 1.090 1.090 14,650 +0.01(+0.93%)
Jun 04, 2024 1.060 1.080 1.010 1.080 40,819 -0.02(-1.82%)
Jun 03, 2024 1.110 1.110 1.080 1.100 24,800 -0.01(-0.90%)
May 31, 2024 1.080 1.110 1.080 1.110 58,150 -0.03(-2.63%)
May 30, 2024 1.140 1.150 1.100 1.140 61,700 +0.00(+0.00%)
May 29, 2024 1.150 1.150 1.100 1.140 48,700 -0.01(-0.87%)
May 28, 2024 1.160 1.190 1.150 1.150 5,309 -0.02(-1.71%)
May 27, 2024 1.200 1.200 1.170 1.170 35,200 -0.03(-2.50%)
May 24, 2024 1.150 1.230 1.150 1.200 23,500 -0.05(-4.00%)
May 23, 2024 1.250 1.260 1.240 1.250 22,182 +0.01(+0.81%)
May 22, 2024 1.240 1.260 1.240 1.240 9,400 +0.00(+0.00%)
May 21, 2024 1.230 1.290 1.150 1.240 145,850 +0.03(+2.48%)
May 17, 2024 1.210 0 -0.08(-6.20%)
May 16, 2024 1.280 1.300 1.280 1.290 28,950 -0.01(-0.77%)
May 15, 2024 1.280 1.300 1.250 1.300 20,200 -0.01(-0.76%)
May 14, 2024 1.310 1.320 1.280 1.310 16,300 -0.01(-0.76%)
May 13, 2024 1.330 1.330 1.260 1.320 95,900 +0.01(+0.76%)
May 10, 2024 1.440 1.440 1.310 1.310 8,100 -0.09(-6.43%)
May 09, 2024 1.480 1.480 1.400 1.400 5,710 -0.07(-4.76%)
May 08, 2024 1.500 1.520 1.450 1.470 15,300 +0.07(+5.00%)
May 07, 2024 1.450 1.500 1.400 1.400 1,035 -0.10(-6.67%)
May 06, 2024 1.480 1.500 1.430 1.500 34,227 +0.03(+2.04%)
May 03, 2024 1.500 1.580 1.470 1.470 18,625 -0.15(-9.26%)
May 02, 2024 1.200 1.740 1.200 1.620 222,976 +0.43(+36.13%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.