Defense Metals Corp (35D)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0385 | 59.2307692308 | 0.065 | 0.113 | 0.065 | 58117 | 0.08606992 | DE |
| 4 | 0.0353 | 51.7595307918 | 0.0682 | 0.113 | 0.0578 | 46399 | 0.07421991 | DE |
| 12 | 0.0355 | 52.2058823529 | 0.068 | 0.113 | 0.0502 | 45967 | 0.06865561 | DE |
| 26 | -0.024 | -18.8235294118 | 0.1275 | 0.1444999 | 0.0462 | 50349 | 0.08515767 | DE |
| 52 | -0.0535 | -34.076433121 | 0.157 | 0.1945 | 0.0462 | 94099 | 0.14066974 | DE |
| 156 | -0.028 | -21.2927756654 | 0.1315 | 0.217 | 0.0462 | 119745 | 0.15118267 | DE |
| 260 | -0.028 | -21.2927756654 | 0.1315 | 0.217 | 0.0462 | 119745 | 0.15118267 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 0.0848 | -0.007 | -7.63 | 0.0814 | 0.0848 | 0.0786 | 27513 |
| 1734643620 | 0.0918 | -0.008 | -8.02 | 0.092 | 0.0976 | 0.0918 | 34700 |
| 1734557220 | 0.0998 | 0.003 | 3.10 | 0.0936 | 0.0998 | 0.0936 | 48955 |
| 1734470820 | 0.0968 | 0.0188 | 24.10 | 0.0777999 | 0.0974 | 0.0777999 | 32545 |
| 1734384420 | 0.078 | 0.008 | 11.43 | 0.065 | 0.078 | 0.065 | 146874 |
| 1734125220 | 0.07 | 0.0008 | 1.16 | 0.069 | 0.07 | 0.0651999 | 19600 |
| 1734038820 | 0.0692 | 0 | 0.00 | 0.0692 | 0.0692 | 0.0692 | 0 |
| 1733952420 | 0.0692 | 0.0040001 | 6.14 | 0.0692 | 0.0692 | 0.0692 | 10500 |
| 1733866020 | 0.0651999 | -0.0034 | -4.96 | 0.0748 | 0.0748 | 0.0651999 | 80001 |
| 1733779620 | 0.0685999 | -0.0038 | -5.25 | 0.0651999 | 0.0753999 | 0.0651999 | 36243 |
| 1733520420 | 0.0724 | 0.0024 | 3.43 | 0.0658 | 0.0724 | 0.0622 | 12033 |
| 1733434020 | 0.07 | -0.0008 | -1.13 | 0.0719999 | 0.074 | 0.07 | 108498 |
| 1733347620 | 0.0708 | 0.001 | 1.43 | 0.07 | 0.0722 | 0.07 | 80438 |
| 1733261220 | 0.0698 | 0.0082 | 13.31 | 0.0658 | 0.0698 | 0.0658 | 5603 |
| 1733174820 | 0.0616 | -0.008 | -11.49 | 0.0685999 | 0.0685999 | 0.0578 | 117000 |
| 1732915620 | 0.0695999 | -0.0002 | -0.29 | 0.0656 | 0.0695999 | 0.0656 | 7888 |
| 1732829220 | 0.0698 | 0 | 0.00 | 0.0698 | 0.0698 | 0.0698 | 0 |
| 1732742820 | 0.0698 | 0 | 0.00 | 0.0698 | 0.0698 | 0.0698 | 0 |
| 1732656420 | 0.0698 | 0 | 0.00 | 0.0698 | 0.0698 | 0.0698 | 400 |
| 1732570020 | 0.0698 | 0.0028 | 4.18 | 0.0682 | 0.0698 | 0.0682 | 20000 |
| 1732310820 | 0.067 | 0.0006 | 0.90 | 0.0668 | 0.0685999 | 0.065 | 147551 |
| 1732224420 | 0.0664 | 0.0004 | 0.61 | 0.0692 | 0.0692 | 0.0648 | 73584 |
| 1732138020 | 0.066 | 0.0038 | 6.11 | 0.066 | 0.066 | 0.066 | 10000 |
| 1732051620 | 0.0622 | 0 | 0.00 | 0.059 | 0.0622 | 0.0542 | 49150 |
| 1731965220 | 0.0622 | -0.0036 | -5.47 | 0.059 | 0.0622 | 0.059 | 1301 |
| 1731705960 | 0.0658 | 0.0036 | 5.79 | 0.068 | 0.068 | 0.0602 | 11294 |
| 1731619560 | 0.0622 | 0 | 0.00 | 0.0622 | 0.0622 | 0.0622 | 0 |
| 1731533160 | 0.0622 | -0.0072 | -10.37 | 0.0656 | 0.0656 | 0.0622 | 17049 |
| 1731446820 | 0.0694 | 0.0074 | 11.94 | 0.0654 | 0.0694 | 0.0624 | 751 |
| 1731360420 | 0.062 | 0.0002 | 0.32 | 0.0618 | 0.0626 | 0.0588 | 49589 |
| 1731101220 | 0.0618 | -0.0032 | -4.92 | 0.0618 | 0.0618 | 0.0618 | 11540 |
| 1731014760 | 0.065 | 0 | 0.00 | 0.0656 | 0.0656 | 0.0648 | 19472 |
| 1730928360 | 0.065 | 0.0072 | 12.46 | 0.062 | 0.065 | 0.0502 | 341322 |
| 1730841960 | 0.0578 | -0.0022 | -3.67 | 0.06 | 0.0612 | 0.0578 | 25500 |
| 1730755560 | 0.06 | -0.0032 | -5.06 | 0.0638 | 0.0638 | 0.058 | 262100 |
| 1730496360 | 0.0632 | -0.0048 | -7.06 | 0.068 | 0.068 | 0.0632 | 1530 |
| 1730409960 | 0.068 | -0.0004 | -0.58 | 0.068 | 0.068 | 0.068 | 17000 |
| 1730323560 | 0.0684 | 0.0014 | 2.09 | 0.0684 | 0.0684 | 0.0684 | 730 |
| 1730237160 | 0.067 | 0.0048 | 7.72 | 0.065 | 0.067 | 0.065 | 41900 |
| 1730147220 | 0.0622 | 0 | 0.00 | 0.0622 | 0.0622 | 0.0622 | 0 |
| 1729888020 | 0.0622 | -0.0068 | -9.86 | 0.0622 | 0.0622 | 0.0622 | 6900 |
| 1729801560 | 0.069 | 0 | 0.00 | 0.0656 | 0.069 | 0.0656 | 700 |
| 1729715160 | 0.069 | 0.0074 | 12.01 | 0.0651999 | 0.069 | 0.0651999 | 24500 |
| 1729628760 | 0.0616 | -0.0154 | -20.00 | 0.0694 | 0.0694 | 0.0616 | 4600 |
| 1729542360 | 0.077 | 0.0012 | 1.58 | 0.0719999 | 0.077 | 0.0719999 | 35200 |
| 1729283160 | 0.0758 | 0 | 0.00 | 0.0758 | 0.0758 | 0.0758 | 0 |
| 1729196760 | 0.0758 | 0.0024 | 3.27 | 0.0758 | 0.0794 | 0.0758 | 55900 |
| 1729110360 | 0.0734 | 0.0026 | 3.67 | 0.0646 | 0.075 | 0.0646 | 15101 |
| 1729023960 | 0.0708 | 0.009 | 14.56 | 0.0746 | 0.0748 | 0.0708 | 20624 |
| 1728937620 | 0.0618 | -0.0028 | -4.33 | 0.0684 | 0.0684 | 0.0602 | 4515 |
| 1728678360 | 0.0646 | 0.0014 | 2.22 | 0.063 | 0.065 | 0.061 | 61700 |
| 1728591960 | 0.0632 | 0 | 0.00 | 0.0632 | 0.0632 | 0.0632 | 0 |
| 1728505560 | 0.0632 | -0.0082 | -11.48 | 0.0651999 | 0.0651999 | 0.0632 | 10000 |
| 1728419160 | 0.0714 | 0.0074 | 11.56 | 0.0714 | 0.0714 | 0.0714 | 4001 |
| 1728332760 | 0.064 | -0.011 | -14.67 | 0.0726 | 0.0726 | 0.0602 | 114340 |
| 1728073560 | 0.075 | -0.001 | -1.32 | 0.079 | 0.083 | 0.075 | 36300 |
| 1727987220 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1727900820 | 0.076 | -0.0028 | -3.55 | 0.0724 | 0.079 | 0.0724 | 54000 |
| 1727814420 | 0.0787999 | 0.0105999 | 15.54 | 0.0758 | 0.0792 | 0.0719999 | 37736 |
| 1727728020 | 0.0682 | 0.0022 | 3.33 | 0.068 | 0.0698 | 0.068 | 34000 |
| 1727468760 | 0.066 | 0.0068 | 11.49 | 0.06 | 0.066 | 0.0552 | 93233 |
| 1727382360 | 0.0592 | 0.001 | 1.72 | 0.0548 | 0.0592 | 0.0522 | 255900 |
| 1727295960 | 0.0582 | 0.0004 | 0.69 | 0.0616 | 0.0616 | 0.0582 | 2500 |
| 1727209560 | 0.0578 | 0 | 0.00 | 0.0578 | 0.0578 | 0.0578 | 0 |
| 1727123160 | 0.0578 | -0.0034 | -5.56 | 0.0612 | 0.0612 | 0.0578 | 2281 |
| 1726864020 | 0.0612 | -0.0002 | -0.33 | 0.0612 | 0.0612 | 0.0612 | 1800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
