Defense Technologies Historical Data - DTII

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Defense Technologies DTII Other OTC Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.04459 17.84% 0.29459 0.30 0.27 0.28 0.25 16:00:06
more quote information »

DTII Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.150.30.150.216642k0.1445996.39%
1 Month0.10.30.10.185921k0.19459194.59%
3 Months0.1970.30.060.165515k0.0975949.54%
6 Months0.40.550.02010.198517k-0.10541-26.35%
1 Year0.51571.278050.02010.239610k-0.22111-42.88%
3 Years0.1751.80.00070.00702M0.1195968.34%
5 Years0.531.80.00070.00762M-0.23541-44.42%

DTII 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 20190.29459+0.04459+17.84%0.270.3020,000
Aug 15 20190.25+0.05+25.00%0.23950.25311,320
Aug 14 20190.20-0.01-4.76%0.1980.228162,042
Aug 13 20190.21-0.03-12.50%0.160.2163,553
Aug 12 20190.24+0.062+34.83%0.150.2462,600
Aug 09 20190.178+0.043+31.85%0.150.19810,380
Aug 08 20190.1350.000.00%0.1350.1350
Aug 07 20190.135-0.005-3.57%0.1350.1516,172
Aug 06 20190.14-0.013-8.50%0.140.15313,033
Aug 05 20190.153+0.0124+8.82%0.1530.1532,000
Aug 02 20190.1406+0.0306+27.82%0.110.140658,500
Aug 01 20190.110.000.00%0.110.110
Jul 31 20190.11-0.001292-1.16%0.10810.111,010
Jul 30 20190.1112920.000.00%0.1112920.1112920
Jul 29 20190.111292-0.038708-25.81%0.110.153,278
Jul 26 20190.150.000.00%0.150.15531
Jul 25 20190.150.000.00%0.150.150
Jul 24 20190.15+0.04+36.36%0.150.152,000
Jul 23 20190.11-0.0644-36.93%0.110.1523,900
Jul 22 20190.1744+0.0744+74.40%0.17440.17441,501
Jul 19 20190.10+0.03+42.86%0.100.10780
Jul 18 20190.070.000.00%0.070.070
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.