ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DTC Defence Therapeutics Inc

0.642
-0.02 (-3.02%)
Jun 14 2024 - Closed
Realtime Data

DTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.65 -0.034 -4.97% 0.646 0.678 0.634 19,345
Jun 13 2024 0.684 0.006 0.88% 0.662 0.694 0.642 51,215
Jun 12 2024 0.678 -0.022 -3.14% 0.718 0.718 0.652 45,041
Jun 11 2024 0.70 -0.012 -1.69% 0.712 0.736 0.70 39,433
Jun 10 2024 0.712 -0.05 -6.56% 0.744 0.772 0.712 41,679
Jun 07 2024 0.762 0.01 1.33% 0.754 0.792 0.752 46,367
Jun 06 2024 0.752 0.046 6.52% 0.712 0.87 0.712 85,934
Jun 05 2024 0.706 0.016 2.32% 0.706 0.746 0.686 28,820
Jun 04 2024 0.69 -0.058 -7.75% 0.72 0.75 0.66 18,136
Jun 03 2024 0.748 -0.02 -2.60% 0.768 0.768 0.696 11,158
May 31 2024 0.768 0.022 2.95% 0.75 0.768 0.708 94,610
May 30 2024 0.746 -0.024 -3.12% 0.762 0.814 0.746 43,217
May 29 2024 0.77 -0.03 -3.75% 0.796 0.816 0.77 36,750
May 28 2024 0.80 0.00 0.00% 0.798 0.80 0.782 16,645
May 27 2024 0.80 -0.02 -2.44% 0.824 0.826 0.798 37,865
May 24 2024 0.82 -0.002 -0.24% 0.852 0.852 0.79 16,766
May 23 2024 0.822 -0.044 -5.08% 0.86 0.88 0.822 31,880
May 22 2024 0.866 0.028 3.34% 0.866 0.88 0.822 11,626
May 21 2024 0.838 -0.002 -0.24% 0.856 0.918 0.838 23,525
May 20 2024 0.84 0.014 1.69% 0.84 0.842 0.812 3,869
May 17 2024 0.826 -0.058 -6.56% 0.888 0.888 0.802 60,180
May 16 2024 0.884 -0.006 -0.67% 0.894 0.898 0.87 12,975
May 15 2024 0.89 -0.02 -2.20% 0.89 0.91 0.88 14,655
May 14 2024 0.91 0.00 0.00% 0.92 0.948 0.89 12,040
May 13 2024 0.91 0.058 6.81% 0.866 0.952 0.866 12,511
May 10 2024 0.852 -0.148 -14.80% 0.924 0.996 0.852 22,314
May 09 2024 1.00 0.00 0.00% 0.97 1.015 0.97 2,301
May 08 2024 1.00 0.00 0.00% 0.98 1.03 0.936 20,888
May 07 2024 1.00 0.038 3.95% 1.045 1.045 0.932 3,898
May 06 2024 0.962 -0.083 -7.94% 1.025 1.045 0.962 14,917
May 03 2024 1.045 -0.06 -5.00% 1.095 1.095 1.00 62,354
May 02 2024 1.10 0.23 27.02% 0.824 1.10 0.808 79,967
Apr 30 2024 0.866 0.042 5.10% 0.852 0.87 0.85 4,543
Apr 29 2024 0.824 -0.036 -4.19% 0.87 0.87 0.824 7,430
Apr 26 2024 0.86 0.01 1.18% 0.85 0.86 0.78 27,971
Apr 25 2024 0.85 -0.018 -2.07% 0.85 0.88 0.832 20,822
Apr 24 2024 0.868 0.016 1.88% 0.864 0.894 0.852 33,567
Apr 23 2024 0.852 -0.042 -4.70% 0.90 0.95 0.852 34,652
Apr 22 2024 0.894 -0.106 -10.60% 1.01 1.01 0.88 14,334
Apr 19 2024 1.00 0.014 1.42% 0.946 1.015 0.902 25,585
Apr 18 2024 0.986 -0.089 -8.28% 1.065 1.065 0.986 10,153
Apr 17 2024 1.075 -0.02 -1.83% 1.08 1.085 1.04 10,146
Apr 16 2024 1.095 0.07 6.83% 1.04 1.095 1.01 56,422
Apr 15 2024 1.025 0.06 6.77% 0.998 1.055 0.998 5,499
Apr 12 2024 0.96 -0.08 -7.69% 1.035 1.045 0.96 10,730
Apr 11 2024 1.04 0.08 8.56% 1.00 1.065 0.976 92,929
Apr 10 2024 0.958 0.178 22.82% 0.892 0.996 0.846 63,988
Apr 09 2024 0.78 -0.26 -25.00% 1.045 1.045 0.78 53,934
Apr 08 2024 1.04 -0.09 -7.56% 1.115 1.155 1.005 31,709
Apr 05 2024 1.125 0.01 0.90% 1.15 1.155 1.06 24,309
Apr 04 2024 1.115 -0.03 -2.19% 1.105 1.18 1.105 43,350
Apr 03 2024 1.14 -0.06 -5.00% 1.135 1.20 1.10 12,908
Apr 02 2024 1.20 0.01 1.27% 1.18 1.215 1.12 31,755
Mar 28 2024 1.185 0.01 0.42% 1.20 1.205 1.115 25,293
Mar 27 2024 1.18 -0.02 -1.67% 1.195 1.21 1.155 22,486
Mar 26 2024 1.20 0.02 2.13% 1.17 1.245 1.105 92,692
Mar 25 2024 1.175 -0.02 -1.26% 1.175 1.175 1.09 24,898
Mar 22 2024 1.19 0.04 3.48% 1.15 1.19 1.125 40,214
Mar 21 2024 1.15 -0.05 -4.17% 1.19 1.19 1.145 9,987
Mar 20 2024 1.20 0.07 6.19% 1.185 1.20 1.14 22,900
Mar 19 2024 1.13 -0.07 -5.44% 1.185 1.215 1.13 37,741
Mar 18 2024 1.195 -0.03 -2.45% 1.295 1.295 1.185 12,769
Mar 15 2024 1.225 -0.02 -1.21% 1.27 1.275 1.165 10,596

Your Recent History

Delayed Upgrade Clock