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 Metals Corp (OP: DFMTF )

0.1498 +0.0009 (+0.60%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 4, 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, 2022 0.2050 0.2050 0.1940 0.1940 14,338 +0.01(+7.36%)
May 27, 2022 0.1750 0.1827 0.1750 0.1807 9,100 +0.01(+3.26%)
May 26, 2022 0.1749 0.1820 0.1733 0.1750 35,350 -0.01(-4.58%)
May 25, 2022 0.1772 0.1836 0.1772 0.1834 12,200 -0.01(-2.81%)
May 24, 2022 0.1930 0.1930 0.1846 0.1887 17,676 -0.00(-2.23%)
May 23, 2022 0.1930 0.1930 0.1922 0.1930 5,550 +0.00(+0.78%)
May 20, 2022 0.1856 0.1915 0.1820 0.1915 27,960 +0.00(+1.97%)
May 19, 2022 0.1919 0.1919 0.1839 0.1878 24,700 -0.01(-3.05%)
May 18, 2022 0.1968 0.2000 0.1937 0.1937 41,203 -0.01(-4.30%)
May 17, 2022 0.1949 0.2024 0.1949 0.2024 21,604 +0.01(+5.14%)
May 16, 2022 0.1935 0.1935 0.1925 0.1925 10,200 +0.01(+6.18%)
May 13, 2022 0.1893 0.1932 0.1810 0.1813 34,205 -0.01(-4.53%)
May 12, 2022 0.1718 0.1910 0.1641 0.1899 91,880 +0.02(+13.24%)
May 11, 2022 0.1654 0.1704 0.1511 0.1677 217,155 +0.00(+1.33%)
May 10, 2022 0.1600 0.1692 0.1466 0.1655 230,735 +0.00(+2.54%)
May 09, 2022 0.1865 0.1890 0.1614 0.1614 72,100 -0.03(-13.74%)
May 06, 2022 0.2000 0.2000 0.1812 0.1871 111,451 -0.01(-6.45%)
May 05, 2022 0.2116 0.2120 0.2000 0.2000 6,600 -0.01(-3.29%)
May 04, 2022 0.2190 0.2200 0.2068 0.2068 12,308 -0.01(-6.00%)
May 03, 2022 0.2105 0.2205 0.2100 0.2200 162,057 +0.01(+4.66%)
May 02, 2022 0.2100 0.2133 0.2060 0.2102 37,403 -0.00(-2.10%)
Apr 29, 2022 0.2160 0.2171 0.2109 0.2147 121,252 -0.00(-0.14%)
Apr 28, 2022 0.2187 0.2215 0.2110 0.2150 131,965 -0.01(-5.99%)
Apr 27, 2022 0.2107 0.2287 0.2100 0.2287 217,627 +0.02(+8.90%)
Apr 26, 2022 0.2234 0.2234 0.2092 0.2100 96,828 -0.02(-6.87%)
Apr 25, 2022 0.2115 0.2255 0.2060 0.2255 133,901 +0.01(+2.50%)
Apr 22, 2022 0.2398 0.2413 0.2200 0.2200 198,055 -0.02(-8.33%)
Apr 21, 2022 0.2710 0.2710 0.2396 0.2400 74,715 -0.01(-3.96%)
Apr 20, 2022 0.2400 0.2621 0.2391 0.2499 37,951 +0.02(+8.65%)
Apr 19, 2022 0.2345 0.2364 0.2300 0.2300 59,231 +0.00(+1.77%)
Apr 18, 2022 0.2230 0.2295 0.2200 0.2260 89,598 +0.00(+1.03%)
Apr 14, 2022 0.2286 0.2286 0.2237 0.2237 20,505 +0.00(+1.87%)
Apr 13, 2022 0.2292 0.2292 0.2163 0.2196 13,013 -0.00(-1.13%)
Apr 12, 2022 0.2171 0.2240 0.2146 0.2221 75,398 +0.01(+3.83%)
Apr 11, 2022 0.2266 0.2266 0.2120 0.2139 31,553 -0.01(-5.56%)
Apr 08, 2022 0.2235 0.2315 0.2127 0.2265 78,584 +0.01(+5.30%)
Apr 07, 2022 0.2153 0.2153 0.2120 0.2151 123,692 +0.00(+0.51%)
Apr 06, 2022 0.2146 0.2202 0.2128 0.2140 40,449 -0.01(-2.73%)
Apr 05, 2022 0.2331 0.2352 0.2200 0.2200 71,463 -0.01(-5.66%)
Apr 04, 2022 0.2327 0.2348 0.2314 0.2332 5,850 +0.00(+0.78%)
Apr 01, 2022 0.2350 0.2378 0.2300 0.2314 65,852 -0.00(-1.53%)
Mar 31, 2022 0.2181 0.2367 0.2181 0.2350 96,349 +0.02(+7.11%)
Mar 30, 2022 0.2010 0.2223 0.2010 0.2194 8,818 +0.00(+0.60%)
Mar 29, 2022 0.2310 0.2310 0.2076 0.2181 129,607 -0.01(-4.76%)
Mar 28, 2022 0.2300 0.2333 0.2200 0.2290 145,173 +0.01(+2.92%)
Mar 25, 2022 0.2290 0.2300 0.2225 0.2225 35,501 -0.00(-1.02%)
Mar 24, 2022 0.2300 0.2301 0.2180 0.2248 107,252 -0.00(-1.19%)
Mar 23, 2022 0.2440 0.2440 0.2200 0.2275 181,835 -0.02(-6.84%)
Mar 22, 2022 0.2525 0.2525 0.2341 0.2442 58,810 -0.01(-2.32%)
Mar 21, 2022 0.2450 0.2500 0.2322 0.2500 33,731 +0.00(+1.58%)
Mar 18, 2022 0.2545 0.2558 0.2431 0.2461 40,621 -0.00(-1.64%)
Mar 17, 2022 0.2590 0.2623 0.2496 0.2502 90,990 -0.00(-1.11%)
Mar 16, 2022 0.2502 0.2530 0.2370 0.2530 104,629 +0.00(+0.00%)
Mar 15, 2022 0.2420 0.2530 0.2336 0.2530 146,854 +0.03(+14.64%)
Mar 14, 2022 0.2550 0.2550 0.2207 0.2207 175,174 -0.03(-13.38%)
Mar 11, 2022 0.2800 0.2800 0.2500 0.2548 85,052 -0.01(-2.00%)
Mar 10, 2022 0.2800 0.2800 0.2600 0.2600 87,488 -0.01(-4.17%)
Mar 09, 2022 0.2748 0.2812 0.2613 0.2713 95,685 -0.01(-2.09%)
Mar 08, 2022 0.2800 0.2800 0.2668 0.2771 190,919 +0.01(+5.56%)
Mar 07, 2022 0.2690 0.2814 0.2600 0.2625 217,777 -0.00(-1.17%)
Mar 04, 2022 0.2540 0.2676 0.2448 0.2656 289,823 +0.01(+4.94%)
Mar 03, 2022 0.2294 0.2531 0.2290 0.2531 137,533 +0.02(+9.28%)
Mar 02, 2022 0.2230 0.2316 0.2190 0.2316 99,126 +0.02(+10.02%)
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.