DTII

Defense Technologies (PK) Historical Data

DTII Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 0.0122 -0.0001 -0.81% 0.01235 0.0125 0.0122 382,281
Jun 17 2021 0.0123 0.0001 0.82% 0.0129 0.0129 0.0122 423,178
Jun 16 2021 0.0122 0.00 +0.00% 0.0129 0.0129 0.0121 0
Jun 16 2021 0.0122 -0.0005 -3.94% 0.0129 0.0129 0.0121 545,726
Jun 15 2021 0.0127 0.00 +0.00% 0.0138 0.0138 0.0121 0
Jun 15 2021 0.0127 0.0007 5.83% 0.0138 0.0138 0.0121 889,100
Jun 14 2021 0.012 -0.0019 -13.67% 0.0138 0.0138 0.012 1,473,105
Jun 11 2021 0.0139 -0.0002 -1.42% 0.0141 0.0146 0.01345 5,813,160
Jun 10 2021 0.0141 -0.00003 -0.21% 0.0142 0.0146 0.0141 223,080
Jun 09 2021 0.01413 0.00 +0.00% 0.0142 0.0147 0.0141 0
Jun 09 2021 0.01413 0.00003 0.21% 0.0142 0.0147 0.0141 135,534
Jun 08 2021 0.0141 0.00 +0.00% 0.01465 0.01465 0.0141 0
Jun 08 2021 0.0141 -0.00065 -4.41% 0.01465 0.01465 0.0141 4,649,902
Jun 07 2021 0.01475 -0.00005 -0.34% 0.0145 0.0151 0.0142 80,084
Jun 04 2021 0.0148 0.00 +0.00% 0.0142 0.0151 0.01401 0
Jun 04 2021 0.0148 0.0006 4.23% 0.0142 0.0151 0.01401 567,552
Jun 03 2021 0.0142 0.00 +0.00% 0.0143 0.0146 0.0142 0
Jun 03 2021 0.0142 0.00 0.0% 0.0143 0.0146 0.0142 326,318
Jun 02 2021 0.0142 -0.00035 -2.41% 0.0142 0.0146 0.01391 1,390,317
Jun 01 2021 0.01455 0.00 +0.00% 0.0145 0.0151 0.0143 0
Jun 01 2021 0.01455 0.00005 0.34% 0.0145 0.0151 0.0143 2,188,149
May 31 2021 0.0145 0.00 +0.00% 0.0157 0.0157 0.0142 0
May 28 2021 0.0145 0.00 +0.00% 0.0157 0.0157 0.0142 0
May 28 2021 0.0145 0.0003 2.11% 0.0157 0.0157 0.0142 1,169,570
May 27 2021 0.0142 -0.0008 -5.33% 0.016 0.016 0.0142 635,865
May 26 2021 0.015 0.0006 4.17% 0.0142 0.0155 0.0142 798,076
May 25 2021 0.0144 0.00 +0.00% 0.0145 0.014825 0.0142 0
May 25 2021 0.0144 0.0001 0.7% 0.0145 0.014825 0.0142 388,057
May 24 2021 0.0143 0.00 +0.00% 0.0145 0.0146 0.0143 0
May 24 2021 0.0143 -0.0002 -1.38% 0.0145 0.0146 0.0143 169,189
May 21 2021 0.0145 -0.0001 -0.68% 0.0145 0.0155 0.0144 895,233
May 20 2021 0.0146 -0.0014 -8.75% 0.015 0.0165 0.0145 869,420
May 19 2021 0.016 0.00 +0.00% 0.0157 0.016 0.0144 0
May 19 2021 0.016 0.0014 9.59% 0.0157 0.016 0.0144 1,413,658
May 18 2021 0.0146 0.00 0.0% 0.0146 0.0146 0.0142 541,292
May 17 2021 0.0146 0.00 +0.00% 0.01455 0.0157 0.0145 0
May 17 2021 0.0146 0.0001 0.69% 0.01455 0.0157 0.0145 1,035,291
May 14 2021 0.0145 0.0002 1.4% 0.0142 0.0152 0.0142 1,167,699
May 13 2021 0.0143 -0.0005 -3.38% 0.01492 0.01509 0.0142 957,540
May 12 2021 0.0148 -0.0004 -2.63% 0.0152 0.016 0.0148 8,564,595
May 11 2021 0.0152 0.00 +0.00% 0.0153 0.016 0.0152 0
May 11 2021 0.0152 -0.00035 -2.25% 0.0153 0.016 0.0152 2,568,780
May 10 2021 0.01555 -0.00115 -6.89% 0.0169 0.0169 0.0152 3,193,153
May 07 2021 0.0167 0.0016 10.6% 0.0195 0.025 0.0151 22,055,816
May 06 2021 0.0151 0.00 +0.00% 0.0167 0.0167 0.0151 0
May 06 2021 0.0151 -0.0003 -1.95% 0.0167 0.0167 0.0151 1,245,542
May 05 2021 0.0154 -0.0011 -6.67% 0.0161 0.0175 0.0154 1,699,341
May 04 2021 0.0165 -0.00008 -0.45% 0.0155 0.01662 0.0155 3,170,879
May 03 2021 0.016575 0.00 +0.00% 0.0167 0.0177 0.015 0
May 03 2021 0.016575 0.00108 6.94% 0.0167 0.0177 0.015 2,926,678
Apr 30 2021 0.0155 -0.0012 -7.19% 0.0179 0.0189 0.0151 3,125,768
Apr 29 2021 0.0167 0.00 +0.00% 0.0185 0.0185 0.0158 0
Apr 29 2021 0.0167 -0.0018 -9.73% 0.0185 0.0185 0.0158 4,509,959
Apr 28 2021 0.0185 0.00 +0.00% 0.017 0.01975 0.017 0
Apr 28 2021 0.0185 0.0012 6.94% 0.017 0.01975 0.017 5,329,084
Apr 27 2021 0.0173 -0.0006 -3.35% 0.0179 0.018 0.016 4,825,164
Apr 26 2021 0.0179 0.003 20.13% 0.0149 0.0179 0.0147 3,372,119
Apr 23 2021 0.0149 0.00 +0.00% 0.0148 0.017 0.0148 0
Apr 23 2021 0.0149 -0.0006 -3.87% 0.0148 0.017 0.0148 2,112,167
Apr 22 2021 0.0155 -0.0003 -1.9% 0.01699 0.0171 0.0155 2,384,369
Apr 21 2021 0.0158 0.00 +0.00% 0.0155 0.0179 0.014 0
Apr 21 2021 0.0158 -0.0012 -7.06% 0.0155 0.0179 0.014 6,576,465
Apr 20 2021 0.017 0.001 6.25% 0.0168 0.01779 0.0155 1,690,865
Apr 19 2021 0.016 0.00 +0.00% 0.0151 0.0169 0.0151 0
Apr 19 2021 0.016 0.0009 5.96% 0.0151 0.0169 0.0151 1,820,728
Apr 16 2021 0.0151 -0.0013 -7.93% 0.015 0.015875 0.015 295,633
Apr 15 2021 0.0164 0.00 +0.00% 0.0165 0.0165 0.0155 0
Apr 15 2021 0.0164 0.0004 2.5% 0.0165 0.0165 0.0155 733,892
Apr 14 2021 0.016 -0.00118 -6.84% 0.01745 0.0175 0.0157 390,675
Apr 13 2021 0.017175 -0.00083 -4.58% 0.02 0.021 0.0155 1,042,937
Apr 12 2021 0.018 0.00 +0.00% 0.0175 0.0205 0.0161 0
Apr 12 2021 0.018 0.0014 8.43% 0.0175 0.0205 0.0161 1,662,118
Apr 09 2021 0.0166 0.0001 0.61% 0.01725 0.0175 0.0165 153,870
Apr 08 2021 0.0165 -0.0011 -6.25% 0.02 0.02 0.016 1,058,389
Apr 07 2021 0.0176 0.00 +0.00% 0.017 0.0202 0.016 0
Apr 07 2021 0.0176 0.0024 15.79% 0.017 0.0202 0.016 2,869,144
Apr 06 2021 0.0152 -0.0026 -14.61% 0.019 0.019 0.015 2,220,671
Apr 05 2021 0.0178 0.0006 3.49% 0.0175 0.0178 0.0172 615,842
Apr 02 2021 0.0172 0.00 +0.00% 0.0178 0.0178 0.016 0
Apr 01 2021 0.0172 -0.0006 -3.37% 0.0178 0.0178 0.016 504,864
Mar 31 2021 0.0178 0.00 +0.00% 0.0151 0.018 0.015 0
Mar 31 2021 0.0178 0.0033 22.76% 0.0151 0.018 0.015 1,302,166
Mar 30 2021 0.0145 -0.0015 -9.38% 0.016 0.0188 0.0145 1,165,936
Mar 29 2021 0.016 0.0001 0.63% 0.0198 0.0198 0.0154 280,775
Mar 26 2021 0.0159 -0.0011 -6.47% 0.0175 0.019 0.0153 353,642
Mar 25 2021 0.017 0.00 0.0% 0.01585 0.017 0.015 1,048,182
Mar 24 2021 0.017 0.00 +0.00% 0.0185 0.019 0.016 0
Mar 24 2021 0.017 -0.001 -5.56% 0.0185 0.019 0.016 4,812,817
Mar 23 2021 0.018 -0.0023 -11.33% 0.0182 0.021 0.016 1,901,582
Mar 22 2021 0.0203 0.00 +0.00% 0.0217 0.0221 0.01822 0
Mar 22 2021 0.0203 0.0003 1.5% 0.0217 0.0221 0.01822 1,124,065


Your Recent History
USOTC
DTII
Defense Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.