Defence Therapeutics Inc Historical Data - DTC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.12	23.0769230769	0.52	0.67	0.52	19273	0.56844345	CS
4	0.09	16.3636363636	0.55	0.67	0.49	28982	0.52968947	CS
12	0.05	8.47457627119	0.59	0.67	0.49	25464	0.56539552	CS
26	-0.15	-18.9873417722	0.79	0.96	0.48	31304	0.65710959	CS
52	-1.6	-71.4285714286	2.24	2.55	0.48	29296	1.05419895	CS
156	-4.96	-88.5714285714	5.6	5.65	0.48	19496	2.0712375	CS
260	-1.11	-63.4285714286	1.75	8.15	0.48	18572	2.53865699	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735337100	0.64	0.04	6.67	0.6	0.65	0.6	12000
1735077900	0.6	0.06	11.11	0.6	0.6	0.6	8500
1734991500	0.54	-0.03	-5.26	0.6	0.6	0.54	11500
1734732300	0.5699999	0.0499999	9.62	0.52	0.67	0.52	37820
1734645900	0.52	0	0.00	0.53	0.53	0.49	146980
1734559500	0.52	0	0.00	0.55	0.55	0.52	16020
1734473100	0.52	0	0.00	0.52	0.52	0.52	0
1734386700	0.52	-0.02	-3.70	0.52	0.53	0.52	23000
1734127500	0.54	-0.03	-5.26	0.52	0.54	0.52	13500
1734041100	0.5699999	0.0499999	9.62	0.51	0.5699999	0.51	8500
1733954700	0.52	0.01	1.96	0.52	0.52	0.52	2480
1733868300	0.51	-0.02	-3.77	0.52	0.53	0.51	15500
1733781900	0.53	0	0.00	0.52	0.53	0.51	17000
1733522700	0.53	0.01	1.92	0.53	0.53	0.52	16500
1733436300	0.52	-0.01	-1.89	0.52	0.52	0.52	46000
1733349900	0.53	0.01	1.92	0.53	0.55	0.53	50883
1733263500	0.52	-0.03	-5.45	0.53	0.54	0.52	78500
1733177100	0.55	0	0.00	0.55	0.55	0.55	2500
1732917900	0.55	0	0.00	0.55	0.55	0.52	26500
1732831500	0.55	0.01	1.85	0.51	0.55	0.51	19500
1732745100	0.54	0	0.00	0.54	0.54	0.54	0
1732658700	0.54	0.03	5.88	0.54	0.54	0.54	1500
1732572300	0.51	-0.01	-1.92	0.55	0.5699999	0.51	32031
1732313100	0.52	0	0.00	0.52	0.52	0.52	250
1732226700	0.52	-0.03	-5.45	0.53	0.53	0.52	2500
1732140300	0.55	0	0.00	0.55	0.55	0.55	0
1732053900	0.55	0	0.00	0.55	0.55	0.55	1500
1731967500	0.55	-0.02	-3.51	0.5699999	0.5699999	0.55	68500
1731708300	0.5699999	-0.03	-5.00	0.6	0.61	0.5699999	68000
1731621900	0.6	0	0.00	0.6	0.6	0.6	200
1731535500	0.6	0.01	1.69	0.6	0.6	0.55	27200
1731449100	0.59	0	0.00	0.59	0.59	0.59	200
1731362700	0.59	0	0.00	0.59	0.59	0.59	0
1731103500	0.59	0.01	1.72	0.5699999	0.59	0.56	40500
1731017100	0.58	-0.05	-7.94	0.6	0.6	0.58	47500
1730930700	0.63	0.01	1.61	0.63	0.63	0.63	1500
1730844300	0.62	0	0.00	0.62	0.62	0.62	0
1730757900	0.62	0.07	12.73	0.55	0.67	0.55	36700
1730495100	0.55	-0.01	-1.79	0.56	0.56	0.55	3500
1730408700	0.56	-0.07	-11.11	0.58	0.58	0.56	38500
1730322300	0.63	0.01	1.61	0.62	0.63	0.62	28000
1730235900	0.62	0.02	3.33	0.59	0.63	0.59	37800
1730149500	0.6	-0.01	-1.64	0.59	0.62	0.59	24950
1729890300	0.61	0	0.00	0.63	0.63	0.61	11250
1729803900	0.61	0	0.00	0.61	0.61	0.61	2700
1729717500	0.61	0	0.00	0.61	0.61	0.61	0
1729631100	0.61	0	0.00	0.63	0.63	0.6	91000
1729544700	0.61	-0.02	-3.17	0.61	0.61	0.61	15410
1729285500	0.63	0.02	3.28	0.62	0.65	0.62	51700
1729199100	0.61	-0.01	-1.61	0.61	0.61	0.6	20850
1729112700	0.62	0.03	5.08	0.6	0.63	0.6	34100
1729026300	0.59	0	0.00	0.6	0.6	0.58	19000
1728680700	0.59	-0.01	-1.67	0.58	0.59	0.58	18500
1728594300	0.6	0.06	11.11	0.54	0.62	0.54	90750
1728507900	0.54	0.03	5.88	0.53	0.54	0.51	58500
1728421500	0.51	-0.05	-8.93	0.5699999	0.58	0.51	29500
1728335100	0.56	0	0.00	0.56	0.56	0.56	0
1728075900	0.56	-0.02	-3.45	0.59	0.6	0.56	6200
1727989500	0.58	-0.02	-3.33	0.58	0.58	0.58	1000
1727903100	0.6	0.05	9.09	0.55	0.6	0.55	10800
1727816700	0.55	0	0.00	0.55	0.55	0.55	0
1727730300	0.55	0	0.00	0.55	0.55	0.55	5500

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Defence Therapeutics Inc (DTC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Defence Therapeutics Inc (DTC) Historical

Defence Therapeutics Inc (DTC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free