Defence Therapeutics Inc (QB) (DTCFF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0.4683 | 0 | 0 | 0 | CS |
| 4 | -0.0981 | -17.3199152542 | 0.5664 | 0.5664 | 0.4381 | 820 | 0.50040854 | CS |
| 12 | -0.194 | -29.2918616941 | 0.6623 | 0.6623 | 0.4381 | 997 | 0.58338445 | CS |
| 26 | -0.8497 | -64.468892261 | 1.318 | 1.318 | 0.4381 | 940 | 0.8172213 | CS |
| 52 | -1.6408 | -77.7962163956 | 2.1091 | 2.5 | 0.4381 | 1309 | 1.61479743 | CS |
| 156 | -5.9395 | -92.6917194669 | 6.4078 | 6.4078 | 0.4381 | 1249 | 2.92475561 | CS |
| 260 | -2.0317 | -81.268 | 2.5 | 6.4078 | 0.4381 | 1221 | 2.93194955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725053340 | 0.4683 | -0.050675 | -9.76 | 0.4683 | 0.4683 | 0.4683 | 2000 |
| 1724966940 | 0.518975 | 0 | 0.00 | 0.518975 | 0.518975 | 0.518975 | 0 |
| 1724880540 | 0.518975 | 0 | 0.00 | 0.518975 | 0.518975 | 0.518975 | 0 |
| 1724794140 | 0.518975 | 0 | 0.00 | 0.518975 | 0.518975 | 0.518975 | 0 |
| 1724707740 | 0.518975 | 0 | 0.00 | 0.518975 | 0.518975 | 0.518975 | 0 |
| 1724448540 | 0.518975 | 0 | 0.00 | 0.518975 | 0.518975 | 0.518975 | 0 |
| 1724362140 | 0.518975 | 0.080875 | 18.46 | 0.518975 | 0.518975 | 0.518975 | 200 |
| 1724275200 | 0.4381 | 0 | 0.00 | 0.4381 | 0.4381 | 0.4381 | 0 |
| 1724188800 | 0.4381 | -0.0819 | -15.75 | 0.4381 | 0.4381 | 0.4381 | 1800 |
| 1724102820 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1723843620 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1723757220 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1723670820 | 0.52 | -0.0294 | -5.35 | 0.52 | 0.52 | 0.52 | 100 |
| 1723584300 | 0.5494 | 0 | 0.00 | 0.5494 | 0.5494 | 0.5494 | 0 |
| 1723497900 | 0.5494 | -0.017 | -3.00 | 0.5494 | 0.5494 | 0.5494 | 1500 |
| 1723239000 | 0.5664 | 0 | 0.00 | 0.5664 | 0.5664 | 0.5664 | 0 |
| 1723152600 | 0.5664 | 0 | 0.00 | 0.5664 | 0.5664 | 0.5664 | 0 |
| 1723066200 | 0.5664 | 0 | 0.00 | 0.5664 | 0.5664 | 0.5664 | 0 |
| 1722979800 | 0.5664 | 0 | 0.00 | 0.5664 | 0.5664 | 0.5664 | 500 |
| 1722892980 | 0.5664 | 0 | 0.00 | 0.5664 | 0.5664 | 0.5664 | 0 |
| 1722633780 | 0.5664 | 0 | 0.00 | 0.5664 | 0.5664 | 0.5664 | 0 |
| 1722547380 | 0.5664 | 0 | 0.00 | 0.5664 | 0.5664 | 0.5664 | 0 |
| 1722460980 | 0.5664 | 0 | 0.00 | 0.5664 | 0.5664 | 0.5664 | 0 |
| 1722374580 | 0.5664 | 0 | 0.00 | 0.5664 | 0.5664 | 0.5664 | 0 |
| 1722288180 | 0.5664 | -0.0943 | -14.27 | 0.5664 | 0.5664 | 0.5664 | 300 |
| 1722028980 | 0.6607 | 0 | 0.00 | 0.6607 | 0.6607 | 0.6607 | 0 |
| 1721942580 | 0.6607 | 0 | 0.00 | 0.6607 | 0.6607 | 0.6607 | 0 |
| 1721856180 | 0.6607 | 0 | 0.00 | 0.6607 | 0.6607 | 0.6607 | 0 |
| 1721769780 | 0.6607 | 0 | 0.00 | 0.6607 | 0.6607 | 0.6607 | 0 |
| 1721683380 | 0.6607 | 0 | 0.00 | 0.6607 | 0.6607 | 0.6607 | 0 |
| 1721424180 | 0.6607 | 0.0497 | 8.13 | 0.6607 | 0.6607 | 0.6607 | 1000 |
| 1721337600 | 0.611 | 0 | 0.00 | 0.611 | 0.611 | 0.611 | 0 |
| 1721251200 | 0.611 | 0 | 0.00 | 0.611 | 0.611 | 0.611 | 0 |
| 1721164800 | 0.611 | 0 | 0.00 | 0.611 | 0.611 | 0.611 | 0 |
| 1721078400 | 0.611 | 0 | 0.00 | 0.611 | 0.611 | 0.611 | 0 |
| 1720819200 | 0.611 | 0.011 | 1.83 | 0.611 | 0.611 | 0.611 | 250 |
| 1720733040 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1720646640 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1720560240 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1720473840 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1720214640 | 0.6 | -0.0177 | -2.87 | 0.6 | 0.6 | 0.6 | 500 |
| 1720042140 | 0.6177 | 0 | 0.00 | 0.6177 | 0.6177 | 0.6177 | 0 |
| 1719955740 | 0.6177 | -0.0323 | -4.97 | 0.6177 | 0.6177 | 0.6177 | 2000 |
| 1719868980 | 0.65 | 0.0777 | 13.58 | 0.65 | 0.65 | 0.65 | 1000 |
| 1719609840 | 0.5723 | 0 | 0.00 | 0.5723 | 0.5723 | 0.5723 | 0 |
| 1719523440 | 0.5723 | 0 | 0.00 | 0.5723 | 0.5723 | 0.5723 | 0 |
| 1719437040 | 0.5723 | -0.0162 | -2.75 | 0.5723 | 0.5723 | 0.5723 | 1061 |
| 1719350940 | 0.5885 | 0 | 0.00 | 0.5885 | 0.5885 | 0.5885 | 0 |
| 1719264540 | 0.5885 | -0.0367 | -5.87 | 0.619 | 0.619 | 0.5885 | 750 |
| 1719005220 | 0.6252 | -0.2094 | -25.09 | 0.6623 | 0.6623 | 0.6252 | 3000 |
| 1718919000 | 0.8346 | 0 | 0.00 | 0.8346 | 0.8346 | 0.8346 | 0 |
| 1718746200 | 0.8346 | 0 | 0.00 | 0.8346 | 0.8346 | 0.8346 | 0 |
| 1718659800 | 0.8346 | 0 | 0.00 | 0.8346 | 0.8346 | 0.8346 | 0 |
| 1718400600 | 0.8346 | 0 | 0.00 | 0.8346 | 0.8346 | 0.8346 | 0 |
| 1718314200 | 0.8346 | 0 | 0.00 | 0.8346 | 0.8346 | 0.8346 | 0 |
| 1718227800 | 0.8346 | 0 | 0.00 | 0.8346 | 0.8346 | 0.8346 | 0 |
| 1718141400 | 0.8346 | 0 | 0.00 | 0.8346 | 0.8346 | 0.8346 | 0 |
| 1718055000 | 0.8346 | 0 | 0.00 | 0.8346 | 0.8346 | 0.8346 | 0 |
| 1717795800 | 0.8346 | 0 | 0.00 | 0.8346 | 0.8346 | 0.8346 | 0 |
| 1717709400 | 0.8346 | 0.0046 | 0.55 | 0.8346 | 0.8346 | 0.8346 | 5000 |
| 1717622460 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.83 | 0.83 | 1230 |
| 1717536540 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1717450140 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 300 |
| 1717190940 | 0.8199999 | 0.0081999 | 1.01 | 0.8199999 | 0.8199999 | 0.8199999 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
