Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

0.0390 -0.0005 (-1.27%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 7, 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 (%)
Jun 30, 2021 0.0113 0.0117 0.0104 0.0104 559,347 -0.00(-9.57%)
Jun 29, 2021 0.0098 0.0122 0.0098 0.0115 15,947,050 +0.00(+7.48%)
Jun 28, 2021 0.0113 0.0115 0.0091 0.0107 7,102,946 -0.00(-6.96%)
Jun 25, 2021 0.0121 0.0121 0.0104 0.0115 2,634,957 -0.00(-6.50%)
Jun 24, 2021 0.0129 0.0129 0.0121 0.0123 548,618 +0.00(+0.00%)
Jun 23, 2021 0.0121 0.0123 0.0119 0.0123 1,122,018 +0.00(+2.50%)
Jun 22, 2021 0.0123 0.0123 0.0120 0.0120 935,299 -0.00(-1.64%)
Jun 21, 2021 0.0123 0.0128 0.0122 0.0122 662,798 +0.00(+0.00%)
Jun 18, 2021 0.0124 0.0125 0.0122 0.0122 382,281 -0.00(-0.81%)
Jun 17, 2021 0.0122 0.0129 0.0122 0.0123 423,178 +0.00(+0.82%)
Jun 16, 2021 0.0129 0.0129 0.0121 0.0122 545,726 -0.00(-3.94%)
Jun 15, 2021 0.0138 0.0138 0.0121 0.0127 889,100 +0.00(+5.83%)
Jun 14, 2021 0.0138 0.0138 0.0120 0.0120 1,473,105 -0.00(-13.67%)
Jun 11, 2021 0.0141 0.0146 0.0135 0.0139 5,813,160 -0.00(-1.42%)
Jun 10, 2021 0.0141 0.0146 0.0141 0.0141 223,080 +0.00(+0.00%)
Jun 09, 2021 0.0142 0.0147 0.0141 0.0141 135,534 +0.00(+0.00%)
Jun 08, 2021 0.0147 0.0147 0.0141 0.0141 4,649,902 -0.00(-4.73%)
Jun 07, 2021 0.0145 0.0151 0.0142 0.0148 80,084 +0.00(+0.00%)
Jun 04, 2021 0.0142 0.0151 0.0142 0.0148 567,552 +0.00(+4.23%)
Jun 03, 2021 0.0143 0.0146 0.0142 0.0142 326,318 +0.00(+0.00%)
Jun 02, 2021 0.0142 0.0146 0.0142 0.0142 1,390,317 -0.00(-2.74%)
Jun 01, 2021 0.0145 0.0151 0.0143 0.0146 2,188,149 +0.00(+0.69%)
May 28, 2021 0.0157 0.0157 0.0142 0.0145 1,169,570 +0.00(+2.11%)
May 27, 2021 0.0160 0.0160 0.0142 0.0142 635,865 -0.00(-5.33%)
May 26, 2021 0.0142 0.0155 0.0142 0.0150 798,076 +0.00(+4.17%)
May 25, 2021 0.0145 0.0148 0.0142 0.0144 388,057 +0.00(+0.70%)
May 24, 2021 0.0145 0.0146 0.0143 0.0143 169,189 -0.00(-1.38%)
May 21, 2021 0.0145 0.0155 0.0144 0.0145 895,233 -0.00(-0.68%)
May 20, 2021 0.0150 0.0165 0.0145 0.0146 869,420 -0.00(-8.75%)
May 19, 2021 0.0157 0.0160 0.0144 0.0160 1,413,658 +0.00(+9.59%)
May 18, 2021 0.0146 0.0146 0.0142 0.0146 541,292 +0.00(+0.00%)
May 17, 2021 0.0146 0.0157 0.0145 0.0146 1,035,291 +0.00(+0.69%)
May 14, 2021 0.0142 0.0152 0.0142 0.0145 1,167,699 +0.00(+1.40%)
May 13, 2021 0.0149 0.0151 0.0142 0.0143 957,540 -0.00(-3.38%)
May 12, 2021 0.0152 0.0160 0.0148 0.0148 8,564,595 -0.00(-2.63%)
May 11, 2021 0.0153 0.0160 0.0152 0.0152 2,568,780 -0.00(-2.56%)
May 10, 2021 0.0169 0.0169 0.0152 0.0156 3,193,153 -0.00(-6.59%)
May 07, 2021 0.0195 0.0250 0.0151 0.0167 22,055,816 +0.00(+10.60%)
May 06, 2021 0.0167 0.0167 0.0151 0.0151 1,245,542 -0.00(-1.95%)
May 05, 2021 0.0161 0.0175 0.0154 0.0154 1,699,341 -0.00(-6.67%)
May 04, 2021 0.0155 0.0166 0.0155 0.0165 3,170,879 -0.00(-0.60%)
May 03, 2021 0.0167 0.0177 0.0150 0.0166 2,926,678 +0.00(+7.10%)
Apr 30, 2021 0.0179 0.0189 0.0151 0.0155 3,125,700 -0.00(-7.19%)
Apr 29, 2021 0.0185 0.0185 0.0158 0.0167 4,509,959 -0.00(-9.73%)
Apr 28, 2021 0.0170 0.0198 0.0170 0.0185 5,217,184 +0.00(+6.94%)
Apr 27, 2021 0.0179 0.0180 0.0160 0.0173 4,825,164 -0.00(-3.35%)
Apr 26, 2021 0.0149 0.0179 0.0147 0.0179 3,372,119 +0.00(+20.13%)
Apr 23, 2021 0.0148 0.0170 0.0148 0.0149 2,112,100 -0.00(-3.87%)
Apr 22, 2021 0.0170 0.0171 0.0155 0.0155 2,384,369 -0.00(-1.90%)
Apr 21, 2021 0.0155 0.0179 0.0140 0.0158 6,576,465 -0.00(-7.06%)
Apr 20, 2021 0.0168 0.0178 0.0155 0.0170 1,690,865 +0.00(+6.25%)
Apr 19, 2021 0.0151 0.0169 0.0151 0.0160 1,820,728 +0.00(+5.96%)
Apr 16, 2021 0.0150 0.0159 0.0150 0.0151 295,600 -0.00(-7.93%)
Apr 15, 2021 0.0165 0.0165 0.0155 0.0164 733,892 +0.00(+2.50%)
Apr 14, 2021 0.0175 0.0175 0.0157 0.0160 390,675 -0.00(-6.98%)
Apr 13, 2021 0.0200 0.0210 0.0155 0.0172 1,042,937 -0.00(-4.44%)
Apr 12, 2021 0.0175 0.0205 0.0161 0.0180 1,662,118 +0.00(+8.43%)
Apr 09, 2021 0.0173 0.0175 0.0165 0.0166 153,800 +0.00(+0.61%)
Apr 08, 2021 0.0200 0.0200 0.0160 0.0165 1,058,389 -0.00(-6.25%)
Apr 07, 2021 0.0170 0.0202 0.0160 0.0176 2,869,144 +0.00(+15.79%)
Apr 06, 2021 0.0190 0.0190 0.0150 0.0152 2,220,671 -0.00(-14.61%)
Apr 05, 2021 0.0175 0.0178 0.0172 0.0178 615,842 +0.00(+3.49%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.