Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defense Technologies International Corp (OP: DTII )

0.0450 +0.0060 (+15.38%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 10, 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 (%)
Dec 31, 2019 0.2168 0.2168 0.2168 0 -0.01(-2.34%)
Dec 30, 2019 0.2700 0.2700 0.2220 0.2220 4,636 -0.05(-17.78%)
Dec 27, 2019 0.2700 0.2700 0.2700 0.2700 800 -0.01(-3.57%)
Dec 26, 2019 0.2480 0.2800 0.2200 0.2800 1,231 +0.01(+3.70%)
Dec 24, 2019 0.2200 0.2700 0.2200 0.2700 2,100 +0.00(+0.00%)
Dec 23, 2019 0.2000 0.3500 0.2000 0.2700 35,521 +0.07(+33.66%)
Dec 20, 2019 0.2020 0.2020 0.2020 20 +0.00(+0.00%)
Dec 19, 2019 0.2400 0.2820 0.2020 0.2020 3,524 -0.05(-19.20%)
Dec 18, 2019 0.2500 0.2700 0.0810 0.2500 82,156 +0.00(+0.00%)
Dec 17, 2019 0.2520 0.2900 0.2400 0.2500 122,945 -0.04(-13.79%)
Dec 16, 2019 0.2100 0.2900 0.2100 0.2900 6,707 +0.08(+38.10%)
Dec 13, 2019 0.2960 0.3005 0.2100 0.2100 22,600 -0.12(-36.36%)
Dec 12, 2019 0.3300 0.3300 0.3300 0.3300 3,020 -0.05(-13.16%)
Dec 11, 2019 0.3500 0.3800 0.3300 0.3800 78,300 +0.03(+8.57%)
Dec 10, 2019 0.3800 0.3800 0.3500 0.3500 17,000 +0.00(+0.00%)
Dec 09, 2019 0.3000 0.3575 0.3000 0.3500 130,627 +0.02(+7.26%)
Dec 06, 2019 0.3000 0.3263 0.2905 0.3263 14,600 +0.03(+8.77%)
Dec 05, 2019 0.4200 0.4200 0.3000 0.3000 20,594 -0.13(-30.96%)
Dec 04, 2019 0.4400 0.4600 0.4000 0.4345 69,201 -0.01(-1.25%)
Dec 03, 2019 0.4300 0.4450 0.3800 0.4400 36,435 +0.02(+4.76%)
Dec 02, 2019 0.4000 0.4200 0.4000 0.4200 36,600 +0.02(+5.00%)
Nov 29, 2019 0.4000 0.4029 0.3929 0.4000 12,100 +0.00(+0.00%)
Nov 27, 2019 0.3400 0.4029 0.3200 0.4000 104,100 +0.07(+20.48%)
Nov 26, 2019 0.2500 0.3320 0.2500 0.3320 43,530 +0.01(+4.01%)
Nov 25, 2019 0.3100 0.3192 0.3099 0.3192 61,750 +0.05(+20.45%)
Nov 22, 2019 0.1800 0.3000 0.1700 0.2650 166,400 +0.11(+69.87%)
Nov 21, 2019 0.1400 0.1600 0.1300 0.1560 144,175 +0.01(+4.00%)
Nov 20, 2019 0.1580 0.1680 0.1380 0.1500 92,885 -0.01(-6.19%)
Nov 19, 2019 0.1700 0.1700 0.1450 0.1599 46,764 -0.00(-0.06%)
Nov 18, 2019 0.1500 0.1700 0.1500 0.1600 20,000 -0.01(-4.76%)
Nov 15, 2019 0.1980 0.1980 0.1600 0.1680 15,600 +0.01(+5.00%)
Nov 14, 2019 0.1370 0.1610 0.1297 0.1600 34,039 -0.01(-5.88%)
Nov 13, 2019 0.2000 0.2000 0.1640 0.1700 3,028 -0.03(-15.00%)
Nov 12, 2019 0.1880 0.2000 0.1880 0.2000 56,925 +0.01(+5.99%)
Nov 11, 2019 0.1980 0.1980 0.1500 0.1887 8,831 +0.03(+17.94%)
Nov 08, 2019 0.1600 0.1600 0.1600 0.1600 200 -0.03(-15.79%)
Nov 07, 2019 0.1800 0.1925 0.1500 0.1900 20,841 +0.02(+10.14%)
Nov 06, 2019 0.1904 0.1950 0.1725 0.1725 4,109 +0.00(+1.47%)
Nov 05, 2019 0.1925 0.1925 0.1700 0.1700 10,400 -0.03(-15.00%)
Nov 04, 2019 0.1900 0.2000 0.1830 0.2000 43,700 -0.03(-11.50%)
Nov 01, 2019 0.1982 0.2260 0.1982 0.2260 3,000 +0.03(+12.94%)
Oct 31, 2019 0.2001 0.2001 0.2001 0.2001 7,175 -0.03(-13.00%)
Oct 30, 2019 0.2050 0.2300 0.2001 0.2300 27,725 +0.00(+0.04%)
Oct 29, 2019 0.2000 0.2400 0.1950 0.2299 52,306 +0.03(+16.41%)
Oct 28, 2019 0.2000 0.2560 0.1975 0.1975 132,132 -0.03(-14.13%)
Oct 25, 2019 0.2100 0.2300 0.1360 0.2300 92,800 -0.03(-12.55%)
Oct 24, 2019 0.2200 0.2630 0.2200 0.2630 8,124 +0.04(+17.15%)
Oct 23, 2019 0.2245 0.2245 0.2245 0.2245 104 +0.03(+16.32%)
Oct 22, 2019 0.2118 0.2118 0.1930 0.1930 6,009 -0.08(-28.25%)
Oct 21, 2019 0.2690 0.2690 0.1920 0.2690 16,608 -0.00(-0.37%)
Oct 17, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 16, 2019 0.2700 0.2700 0.2700 1 +0.00(+0.00%)
Oct 14, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.37%)
Oct 11, 2019 0.2690 0.2690 0.2690 68 +0.00(+0.00%)
Oct 10, 2019 0.2690 0.2690 0.2690 0.2690 3,000 +0.00(+0.00%)
Oct 09, 2019 0.2690 0.2690 0.2690 0.2690 1,144 +0.01(+3.42%)
Oct 08, 2019 0.2601 0.2601 0.2601 49 +0.00(+0.00%)
Oct 07, 2019 0.2600 0.2834 0.2600 0.2601 19,041 +0.00(+0.04%)
Oct 04, 2019 0.2620 0.2620 0.2600 0.2600 7,300 -0.00(-0.76%)
Oct 03, 2019 0.2620 0.2620 0.2620 0.2620 100 +0.06(+31.00%)
Oct 02, 2019 0.1739 0.2000 0.1739 0.2000 8,875 -0.06(-23.66%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.