Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Defense Metals Corp (OP: DFMTF )

0.1058 UNCHANGED
Streaming Delayed Price Updated: 1:18 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.1040 0.1074 0.1027 0.1058 45,421 -0.00(-3.82%)
Aug 22, 2024 0.1057 0.1100 0.0960 0.1100 81,984 +0.00(+2.33%)
Aug 21, 2024 0.1050 0.1100 0.1050 0.1075 11,450 +0.00(+4.57%)
Aug 20, 2024 0.1010 0.1048 0.1010 0.1028 6,300 +0.00(+2.80%)
Aug 19, 2024 0.1100 0.1100 0.0950 0.1000 22,423 -0.00(-1.96%)
Aug 16, 2024 0.1015 0.1072 0.1015 0.1020 14,560 -0.00(-1.07%)
Aug 15, 2024 0.0950 0.1061 0.0950 0.1031 54,665 +0.00(+3.10%)
Aug 14, 2024 0.1019 0.1021 0.0954 0.1000 79,374 +0.00(+1.63%)
Aug 13, 2024 0.1029 0.1055 0.0970 0.0984 308,213 -0.00(-4.65%)
Aug 09, 2024 0.1032 0 -0.00(-2.46%)
Aug 08, 2024 0.1052 0.1100 0.1013 0.1058 33,074 +0.00(+1.05%)
Aug 07, 2024 0.0900 0.1190 0.0900 0.1047 65,810 -0.01(-10.89%)
Aug 06, 2024 0.1066 0.1177 0.1000 0.1175 293,945 +0.01(+6.82%)
Aug 05, 2024 0.1000 0.1256 0.1000 0.1100 79,457 -0.00(-1.52%)
Aug 02, 2024 0.1157 0.1195 0.1111 0.1117 12,910 -0.00(-2.87%)
Aug 01, 2024 0.1233 0.1233 0.1132 0.1150 27,650 -0.01(-6.73%)
Jul 31, 2024 0.1154 0.1235 0.1150 0.1233 34,944 -0.00(-0.64%)
Jul 30, 2024 0.1200 0.1241 0.1200 0.1241 17,975 +0.00(+3.42%)
Jul 29, 2024 0.1200 0.1269 0.1180 0.1200 92,764 -0.00(-2.44%)
Jul 26, 2024 0.1243 0.1300 0.1200 0.1230 48,013 -0.01(-5.38%)
Jul 25, 2024 0.1270 0.1300 0.1200 0.1300 56,500 +0.00(+2.60%)
Jul 24, 2024 0.1400 0.1400 0.1263 0.1267 28,567 -0.00(-0.55%)
Jul 23, 2024 0.1272 0.1278 0.1228 0.1274 55,101 +0.00(+0.16%)
Jul 22, 2024 0.1301 0.1366 0.1229 0.1272 46,962 -0.00(-2.23%)
Jul 19, 2024 0.1400 0.1400 0.1301 0.1301 10,703 -0.00(-3.27%)
Jul 18, 2024 0.1396 0.1396 0.1345 0.1345 7,350 -0.01(-8.50%)
Jul 17, 2024 0.1470 0.1470 0.1348 0.1470 3,017 +0.01(+3.67%)
Jul 16, 2024 0.1384 0.1470 0.1370 0.1418 115,842 +0.01(+5.04%)
Jul 15, 2024 0.1230 0.1403 0.1230 0.1350 7,168 -0.01(-4.66%)
Jul 12, 2024 0.1270 0.1440 0.1270 0.1416 74,244 +0.00(+3.36%)
Jul 11, 2024 0.1400 0.1400 0.1327 0.1370 69,143 +0.00(+1.48%)
Jul 10, 2024 0.1382 0.1399 0.1350 0.1350 30,862 -0.00(-3.50%)
Jul 09, 2024 0.1302 0.1399 0.1302 0.1399 6,056 +0.01(+5.27%)
Jul 08, 2024 0.1372 0.1372 0.1329 0.1329 1,900 -0.01(-5.07%)
Jul 05, 2024 0.1300 0.1400 0.1300 0.1400 17,120 +0.00(+2.19%)
Jul 03, 2024 0.1400 0.1400 0.1369 0.1370 26,555 -0.00(-1.37%)
Jul 02, 2024 0.1372 0.1389 0.1372 0.1389 8,110 +0.00(+2.89%)
Jul 01, 2024 0.1355 0.1400 0.1333 0.1350 11,420 -0.01(-6.83%)
Jun 28, 2024 0.1360 0.1550 0.1360 0.1449 45,970 +0.00(+3.28%)
Jun 27, 2024 0.1580 0.1580 0.1383 0.1403 49,185 -0.00(-1.82%)
Jun 26, 2024 0.1529 0.1600 0.1400 0.1429 43,018 -0.02(-10.69%)
Jun 25, 2024 0.1500 0.1600 0.1440 0.1600 67,770 +0.02(+12.28%)
Jun 24, 2024 0.1300 0.1520 0.1300 0.1425 33,635 +0.01(+5.24%)
Jun 21, 2024 0.1345 0.1437 0.1321 0.1354 107,614 -0.01(-4.24%)
Jun 20, 2024 0.1400 0.1471 0.1340 0.1414 230,500 +0.01(+3.97%)
Jun 18, 2024 0.1433 0.1433 0.1313 0.1360 93,200 -0.01(-4.36%)
Jun 17, 2024 0.1480 0.1527 0.1385 0.1422 64,722 +0.00(+1.57%)
Jun 14, 2024 0.1401 0.1460 0.1381 0.1400 172,080 -0.00(-2.57%)
Jun 13, 2024 0.1458 0.1458 0.1430 0.1437 23,452 -0.00(-1.44%)
Jun 12, 2024 0.1462 0.1500 0.1446 0.1458 21,000 -0.00(-0.21%)
Jun 11, 2024 0.1450 0.1491 0.1450 0.1461 79,080 -0.01(-4.01%)
Jun 10, 2024 0.1570 0.1570 0.1459 0.1522 51,636 -0.01(-3.37%)
Jun 07, 2024 0.1571 0.1616 0.1550 0.1575 49,894 -0.01(-3.20%)
Jun 06, 2024 0.1626 0.1627 0.1549 0.1627 123,608 +0.00(+0.12%)
Jun 05, 2024 0.1545 0.1626 0.1467 0.1625 116,857 +0.01(+8.48%)
Jun 04, 2024 0.1545 0.1545 0.1498 0.1498 138,972 +0.00(+0.60%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.