Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Defense Metals Corp (OP: DFMTF )

0.0738 +0.0023 (+3.22%)
Streaming Delayed Price Updated: 11:06 AM EST, Nov 25, 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 (%)
Nov 22, 2024 0.0652 0.0790 0.0652 0.0715 44,549 +0.00(+0.00%)
Nov 21, 2024 0.0770 0.0791 0.0715 0.0715 85,670 +0.00(+0.70%)
Nov 20, 2024 0.0720 0.0720 0.0674 0.0710 82,580 +0.00(+1.57%)
Nov 19, 2024 0.0699 0.0699 0.0699 0.0699 1,000 +0.00(+2.04%)
Nov 18, 2024 0.0680 0.0700 0.0652 0.0685 45,107 +0.00(+0.74%)
Nov 15, 2024 0.0698 0.0730 0.0652 0.0680 20,373 -0.01(-8.11%)
Nov 14, 2024 0.0700 0.0740 0.0700 0.0740 17,493 +0.00(+1.65%)
Nov 13, 2024 0.0733 0.0733 0.0700 0.0728 14,978 +0.00(+1.11%)
Nov 12, 2024 0.0696 0.0720 0.0696 0.0720 18,040 -0.00(-0.83%)
Nov 11, 2024 0.0693 0.0780 0.0693 0.0726 75,574 +0.00(+5.22%)
Nov 08, 2024 0.0660 0.0710 0.0660 0.0690 151,500 -0.00(-0.43%)
Nov 07, 2024 0.0702 0.0736 0.0693 0.0693 3,571 +0.00(+1.61%)
Nov 06, 2024 0.0610 0.0682 0.0610 0.0682 117,585 +0.00(+0.74%)
Nov 05, 2024 0.0638 0.0677 0.0638 0.0677 8,710 +0.00(+5.29%)
Nov 04, 2024 0.0549 0.0689 0.0549 0.0643 36,504 -0.00(-1.08%)
Nov 01, 2024 0.0696 0.0729 0.0650 0.0650 71,594 -0.00(-0.15%)
Oct 31, 2024 0.0667 0.0696 0.0651 0.0651 40,454 -0.01(-10.08%)
Oct 30, 2024 0.0732 0.0732 0.0678 0.0724 19,500 -0.00(-1.23%)
Oct 29, 2024 0.0723 0.0733 0.0710 0.0733 15,620 +0.01(+9.40%)
Oct 28, 2024 0.0664 0.0734 0.0664 0.0670 29,025 -0.00(-5.37%)
Oct 25, 2024 0.0728 0.0728 0.0680 0.0708 53,334 -0.00(-1.94%)
Oct 24, 2024 0.0760 0.0760 0.0667 0.0722 80,607 -0.00(-0.69%)
Oct 23, 2024 0.0780 0.0780 0.0680 0.0727 130,875 +0.00(+0.41%)
Oct 22, 2024 0.0725 0.0780 0.0724 0.0724 31,971 +0.00(+6.47%)
Oct 21, 2024 0.0737 0.0750 0.0680 0.0680 15,694 -0.01(-11.11%)
Oct 18, 2024 0.0810 0.0847 0.0744 0.0765 37,611 -0.00(-1.29%)
Oct 17, 2024 0.0860 0.0860 0.0730 0.0775 64,638 -0.00(-3.97%)
Oct 16, 2024 0.0839 0.0842 0.0725 0.0807 12,360 +0.02(+26.49%)
Oct 15, 2024 0.0860 0.0860 0.0630 0.0638 75,497 -0.01(-12.00%)
Oct 14, 2024 0.0638 0.0780 0.0638 0.0725 8,526 -0.00(-5.60%)
Oct 11, 2024 0.0803 0.0803 0.0768 0.0768 33,830 -0.00(-0.26%)
Oct 10, 2024 0.0727 0.0770 0.0699 0.0770 51,630 +0.01(+7.84%)
Oct 09, 2024 0.0735 0.0749 0.0689 0.0714 46,300 +0.00(+0.56%)
Oct 08, 2024 0.0835 0.0835 0.0707 0.0710 78,907 -0.01(-14.97%)
Oct 07, 2024 0.0655 0.0835 0.0655 0.0835 54,819 +0.01(+11.33%)
Oct 04, 2024 0.0796 0.0870 0.0723 0.0750 243,500 -0.01(-13.79%)
Oct 03, 2024 0.0850 0.0900 0.0785 0.0870 51,050 +0.01(+8.89%)
Oct 02, 2024 0.0827 0.0852 0.0790 0.0799 106,234 -0.00(-0.13%)
Oct 01, 2024 0.0719 0.0891 0.0700 0.0800 201,161 +0.00(+6.52%)
Sep 30, 2024 0.0756 0.0760 0.0709 0.0751 85,295 +0.01(+15.01%)
Sep 27, 2024 0.0700 0.0770 0.0610 0.0653 102,218 +0.00(+2.67%)
Sep 26, 2024 0.0630 0.0636 0.0600 0.0636 95,700 -0.00(-3.20%)
Sep 25, 2024 0.0675 0.0675 0.0657 0.0657 9,600 -0.00(-2.67%)
Sep 24, 2024 0.0650 0.0700 0.0650 0.0675 96,950 +0.00(+3.05%)
Sep 23, 2024 0.0699 0.0699 0.0624 0.0655 22,978 +0.00(+3.15%)
Sep 20, 2024 0.0635 0.0635 0.0635 0.0635 400 -0.00(-5.65%)
Sep 19, 2024 0.0555 0.0673 0.0555 0.0673 108,100 +0.00(+6.49%)
Sep 18, 2024 0.0650 0.0700 0.0632 0.0632 123,750 -0.00(-3.66%)
Sep 17, 2024 0.0464 0.0666 0.0464 0.0656 168,263 +0.01(+19.71%)
Sep 16, 2024 0.0560 0.0600 0.0530 0.0548 104,594 -0.00(-3.35%)
Sep 13, 2024 0.0548 0.0585 0.0507 0.0567 43,619 -0.00(-1.05%)
Sep 12, 2024 0.0600 0.0600 0.0532 0.0573 72,556 -0.01(-8.76%)
Sep 11, 2024 0.0629 0.0643 0.0548 0.0628 79,829 -0.00(-1.41%)
Sep 10, 2024 0.0663 0.0712 0.0630 0.0637 28,700 +0.00(+6.17%)
Sep 09, 2024 0.0645 0.0679 0.0600 0.0600 43,353 -0.00(-7.12%)
Sep 06, 2024 0.0650 0.0664 0.0587 0.0646 117,461 +0.00(+0.78%)
Sep 05, 2024 0.0700 0.0707 0.0640 0.0641 159,750 -0.01(-10.85%)
Sep 04, 2024 0.0715 0.0744 0.0690 0.0719 19,600 -0.00(-1.51%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.