Defense Technologies International Corporation (PK) (DTII)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.00351 | -9 | 0.039 | 0.039 | 0.03549 | 3846 | 0.039 | CS |
4 | -0.00451 | -11.275 | 0.04 | 0.048 | 0.03 | 18802 | 0.03777093 | CS |
12 | -0.03451 | -49.3 | 0.07 | 0.07 | 0.03 | 14609 | 0.04885022 | CS |
26 | -0.00351 | -9 | 0.039 | 0.09 | 0.03 | 27620 | 0.05753291 | CS |
52 | 0.009 | 33.9750849377 | 0.02649 | 0.1 | 0.0226 | 32843 | 0.05384457 | CS |
156 | 0.025065 | 240.431654676 | 0.010425 | 1.155 | 0.0007 | 1086706 | 0.00492498 | CS |
260 | -0.26451 | -88.17 | 0.3 | 1.155 | 0.0007 | 1305819 | 0.01683448 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727126940 | 0.03549 | -0.00351 | -9.00 | 0.03549 | 0.03549 | 0.03549 | 1752 |
1726867200 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 5000 |
1726781040 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1726694640 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1726608240 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 2692 |
1726522140 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1726262940 | 0.039 | 0.004 | 11.43 | 0.0362 | 0.039 | 0.0362 | 3168 |
1726176540 | 0.035 | 0.0002 | 0.57 | 0.0301 | 0.035 | 0.0301 | 20044 |
1726090140 | 0.0348 | -0.0002 | -0.57 | 0.035 | 0.035 | 0.03255 | 18024 |
1726003500 | 0.035 | 0.001225 | 3.63 | 0.03353 | 0.035 | 0.031 | 8495 |
1725917160 | 0.033775 | -0.006225 | -15.56 | 0.04 | 0.04 | 0.0311 | 27658 |
1725658020 | 0.04 | -0.00125 | -3.03 | 0.04475 | 0.045 | 0.0325 | 12051 |
1725571440 | 0.04125 | 0.00625 | 17.86 | 0.035 | 0.048 | 0.03 | 104041 |
1725485040 | 0.035 | -0.0028 | -7.41 | 0.0376 | 0.04 | 0.035 | 26518 |
1725398880 | 0.0378 | 0.003 | 8.62 | 0.035 | 0.039 | 0.035 | 9682 |
1725053340 | 0.0348 | -0.0052 | -13.00 | 0.038 | 0.04 | 0.0348 | 27141 |
1724966760 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1724880360 | 0.04 | 0.0026 | 6.95 | 0.04 | 0.04 | 0.04 | 2000 |
1724794080 | 0.0374 | 0.0013 | 3.60 | 0.0348 | 0.0374 | 0.0348 | 12516 |
1724707740 | 0.0361 | -0.0039 | -9.75 | 0.04 | 0.04 | 0.0361 | 3000 |
1724448480 | 0.04 | -0.011 | -21.57 | 0.04614 | 0.04614 | 0.04 | 7800 |
1724361600 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
1724275200 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
1724188800 | 0.0509999 | 0.0029999 | 6.25 | 0.0509999 | 0.0509999 | 0.0429 | 16851 |
1724102880 | 0.048 | -0.0069 | -12.57 | 0.0425 | 0.048 | 0.0424 | 5124 |
1723843260 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
1723756860 | 0.0549 | 0 | 0.00 | 0.05 | 0.0549 | 0.042 | 14174 |
1723670820 | 0.0549 | 0 | 0.00 | 0.0475 | 0.0549 | 0.0475 | 4000 |
1723584360 | 0.0549 | 0.0069 | 14.38 | 0.0449 | 0.0549 | 0.04 | 6900 |
1723497900 | 0.048 | -0.0012 | -2.44 | 0.042 | 0.0509999 | 0.042 | 27900 |
1723238400 | 0.0492 | 0 | 0.00 | 0.0492 | 0.0492 | 0.0492 | 0 |
1723152000 | 0.0492 | -0.0058 | -10.55 | 0.05 | 0.05 | 0.04749 | 21100 |
1723065720 | 0.055 | 0.0037 | 7.21 | 0.06 | 0.06 | 0.05 | 17380 |
1722979800 | 0.0513 | -0.002175 | -4.07 | 0.05391 | 0.05391 | 0.0513 | 18128 |
1722893340 | 0.053475 | -0.006525 | -10.88 | 0.06 | 0.06 | 0.053475 | 2480 |
1722634140 | 0.06 | 0 | 0.00 | 0.05739 | 0.06 | 0.05739 | 1727 |
1722547620 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.05565 | 3700 |
1722461340 | 0.06 | 0 | 0.00 | 0.05565 | 0.06 | 0.05565 | 3880 |
1722374580 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1722288180 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 10000 |
1722028800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1721942400 | 0.06 | 0.002175 | 3.76 | 0.05565 | 0.06 | 0.05565 | 57998 |
1721856540 | 0.057825 | 0 | 0.00 | 0.057825 | 0.057825 | 0.057825 | 0 |
1721770140 | 0.057825 | -0.011675 | -16.80 | 0.0695 | 0.0695 | 0.055 | 21410 |
1721683740 | 0.0695 | 0.0044 | 6.76 | 0.057175 | 0.0695 | 0.057175 | 12802 |
1721424180 | 0.0651 | 0.0001 | 0.15 | 0.0699 | 0.0699 | 0.0651 | 17000 |
1721337960 | 0.065 | 0.005 | 8.33 | 0.063 | 0.065 | 0.063 | 16000 |
1721251320 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1721164920 | 0.06 | -0.002 | -3.23 | 0.06 | 0.06 | 0.06 | 2000 |
1721078400 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
1720819200 | 0.062 | 0.00201 | 3.35 | 0.062 | 0.062 | 0.062 | 1050 |
1720733280 | 0.05999 | -1.0E-5 | -0.02 | 0.065 | 0.065 | 0.05999 | 7756 |
1720646880 | 0.06 | -0.002 | -3.23 | 0.06 | 0.06 | 0.06 | 3510 |
1720560540 | 0.062 | 0.002 | 3.33 | 0.0575 | 0.062 | 0.0575 | 33110 |
1720473600 | 0.06 | -0.00693 | -10.35 | 0.06 | 0.06 | 0.06 | 2591 |
1720214640 | 0.06693 | 0.004455 | 7.13 | 0.0662 | 0.067425 | 0.0621 | 11426 |
1720042140 | 0.062475 | 0 | 0.00 | 0.062475 | 0.062475 | 0.062475 | 0 |
1719955740 | 0.062475 | -0.000525 | -0.83 | 0.06494 | 0.06494 | 0.062475 | 10146 |
1719868980 | 0.063 | -0.00199 | -3.06 | 0.07 | 0.07 | 0.063 | 2821 |
1719610020 | 0.06499 | 0.00139 | 2.19 | 0.0636 | 0.06499 | 0.0636 | 25723 |
1719523440 | 0.0636 | 0 | 0.00 | 0.0636 | 0.0636 | 0.0636 | 0 |
1719437040 | 0.0636 | -0.0174 | -21.48 | 0.081 | 0.081 | 0.0636 | 6270 |
1719350880 | 0.081 | -0.0039 | -4.59 | 0.07851 | 0.0849 | 0.0722899 | 13079 |
1719264540 | 0.0849 | -0.0051 | -5.67 | 0.09 | 0.09 | 0.06245 | 203747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.