Defense Technologies Historical Data - DTII

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Ultimate Trader
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Defense Technologies International Corp. DTII OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.12 -36.36% 0.21 0.3005 0.21 0.29599 0.33 16:14:16
more quote information »

DTII Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.300.380.210.357964548,727-0.09-30.0%
1 Month0.1980.460.130.29568558,6290.0126.06%
3 Months0.240.460.12970.256314538,505-0.03-12.5%
6 Months0.1020.460.060.243036636,3220.108105.88%
1 Year0.5375250.600.02010.238821425,934-0.32753-60.93%
3 Years0.111.800.00070.00744952,422,1240.1090.91%
5 Years0.07111.800.00070.0080621,638,8570.1389195.36%

DTII 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 0.21 -0.12 -36.36% 0.29599 0.3005 0.21 22,624
Dec 12 2019 0.33 -0.05 -13.16% 0.33 0.33 0.33 3,020
Dec 11 2019 0.38 0.03 8.57% 0.35 0.38 0.33 78,300
Dec 10 2019 0.35 0.00 0.0% 0.38 0.38 0.35 17,000
Dec 09 2019 0.35 0.0237 7.26% 0.30 0.3575 0.30 130,627
Dec 06 2019 0.3263 0.0263 8.77% 0.30 0.3263 0.29045 14,690
Dec 05 2019 0.30 -0.1345 -30.96% 0.42 0.42 0.30 20,594
Dec 04 2019 0.4345 -0.0055 -1.25% 0.44 0.46 0.40 69,201
Dec 03 2019 0.44 0.02 4.76% 0.43 0.445 0.38 36,435
Dec 02 2019 0.42 0.02 5.0% 0.40 0.42 0.40 36,600
Nov 29 2019 0.40 0.00 0.0% 0.40 0.4029 0.3929 12,100
Nov 27 2019 0.40 0.068 20.48% 0.34 0.4029 0.32 104,182
Nov 26 2019 0.332 0.0128 4.01% 0.25 0.332 0.25 43,530
Nov 25 2019 0.3192 0.05423 20.46% 0.30995 0.3192 0.3099 61,750
Nov 22 2019 0.264975 0.10898 69.86% 0.18 0.30 0.17 166,493
Nov 21 2019 0.156 0.006 4.0% 0.14 0.16 0.13 144,175
Nov 20 2019 0.15 -0.0099 -6.19% 0.158 0.168 0.138 92,885
Nov 19 2019 0.1599 -0.0001 -0.06% 0.17 0.17 0.145 46,764
Nov 18 2019 0.16 -0.008 -4.76% 0.15 0.17 0.15 20,000
Nov 15 2019 0.168 0.008 5.0% 0.198 0.198 0.16 15,600
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.