![Defense Technologies International Corporation (PK)](/common/images/company/NO_DTII.png)
Defense Technologies International Corporation (PK) (DTII)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0099 | -14.1630901288 | 0.0699 | 0.0699 | 0.055 | 27303 | 0.06148111 | CS |
4 | -0.0036 | -5.66037735849 | 0.0636 | 0.07 | 0.055 | 15023 | 0.06244565 | CS |
12 | 0.0135 | 29.0322580645 | 0.0465 | 0.09 | 0.031 | 32194 | 0.06563288 | CS |
26 | 0.032 | 114.285714286 | 0.028 | 0.09 | 0.028 | 29600 | 0.05519143 | CS |
52 | 0.0395 | 192.682926829 | 0.0205 | 0.1 | 0.0178 | 44615 | 0.0471354 | CS |
156 | 0.0437 | 268.098159509 | 0.0163 | 1.155 | 0.0007 | 1167554 | 0.00548851 | CS |
260 | -0.09 | -60 | 0.15 | 1.155 | 0.0007 | 1303304 | 0.01706177 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722028800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1721942400 | 0.06 | 0.002175 | 3.76 | 0.05565 | 0.06 | 0.05565 | 57998 |
1721856540 | 0.057825 | 0 | 0.00 | 0.057825 | 0.057825 | 0.057825 | 0 |
1721770140 | 0.057825 | -0.011675 | -16.80 | 0.0695 | 0.0695 | 0.055 | 21410 |
1721683740 | 0.0695 | 0.0044 | 6.76 | 0.057175 | 0.0695 | 0.057175 | 12802 |
1721424180 | 0.0651 | 0.0001 | 0.15 | 0.0699 | 0.0699 | 0.0651 | 17000 |
1721337960 | 0.065 | 0.005 | 8.33 | 0.063 | 0.065 | 0.063 | 16000 |
1721251320 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1721164920 | 0.06 | -0.002 | -3.23 | 0.06 | 0.06 | 0.06 | 2000 |
1721078400 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
1720819200 | 0.062 | 0.00201 | 3.35 | 0.062 | 0.062 | 0.062 | 1050 |
1720733280 | 0.05999 | -1.0E-5 | -0.02 | 0.065 | 0.065 | 0.05999 | 7756 |
1720646880 | 0.06 | -0.002 | -3.23 | 0.06 | 0.06 | 0.06 | 3510 |
1720560540 | 0.062 | 0.002 | 3.33 | 0.0575 | 0.062 | 0.0575 | 33110 |
1720473600 | 0.06 | -0.00693 | -10.35 | 0.06 | 0.06 | 0.06 | 2591 |
1720214640 | 0.06693 | 0.004455 | 7.13 | 0.0662 | 0.067425 | 0.0621 | 11426 |
1720042140 | 0.062475 | 0 | 0.00 | 0.062475 | 0.062475 | 0.062475 | 0 |
1719955740 | 0.062475 | -0.000525 | -0.83 | 0.06494 | 0.06494 | 0.062475 | 10146 |
1719868980 | 0.063 | -0.00199 | -3.06 | 0.07 | 0.07 | 0.063 | 2821 |
1719610020 | 0.06499 | 0.00139 | 2.19 | 0.0636 | 0.06499 | 0.0636 | 25723 |
1719523440 | 0.0636 | 0 | 0.00 | 0.0636 | 0.0636 | 0.0636 | 0 |
1719437040 | 0.0636 | -0.0174 | -21.48 | 0.081 | 0.081 | 0.0636 | 6270 |
1719350880 | 0.081 | -0.0039 | -4.59 | 0.07851 | 0.0849 | 0.0722899 | 13079 |
1719264540 | 0.0849 | -0.0051 | -5.67 | 0.09 | 0.09 | 0.06245 | 203747 |
1719005220 | 0.09 | 0.025 | 38.46 | 0.08 | 0.09 | 0.0626 | 227943 |
1718918640 | 0.065 | 0.02026 | 45.28 | 0.05 | 0.075 | 0.0444 | 443800 |
1718746140 | 0.04474 | 0.00877 | 24.38 | 0.038 | 0.0499 | 0.0355899 | 80117 |
1718659680 | 0.03597 | -0.00303 | -7.77 | 0.039 | 0.04104 | 0.03554 | 8460 |
1718400300 | 0.039 | -0.00984 | -20.15 | 0.049 | 0.049 | 0.03555 | 13586 |
1718313780 | 0.04884 | 0 | 0.00 | 0.04884 | 0.04884 | 0.04884 | 0 |
1718227380 | 0.04884 | 0.00834 | 20.59 | 0.04884 | 0.04884 | 0.04884 | 500 |
1718141340 | 0.0405 | -0.00449 | -9.98 | 0.031 | 0.049 | 0.031 | 21050 |
1718054880 | 0.04499 | 0.00599 | 15.36 | 0.0445 | 0.04499 | 0.039 | 42555 |
1717795800 | 0.039 | -0.0005 | -1.27 | 0.039 | 0.039 | 0.039 | 601 |
1717709400 | 0.0395 | 0.0005 | 1.28 | 0.039 | 0.0445 | 0.039 | 5302 |
1717622460 | 0.039 | -0.011 | -22.00 | 0.039 | 0.039 | 0.039 | 1501 |
1717536360 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.04449 | 6800 |
1717450140 | 0.05 | 0.0033 | 7.07 | 0.05 | 0.05 | 0.0445 | 4025 |
1717190940 | 0.0467 | 0 | 0.00 | 0.05 | 0.05 | 0.0467 | 1000 |
1717104540 | 0.0467 | -0.0032 | -6.41 | 0.04 | 0.05 | 0.04 | 7290 |
1717018140 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
1716931740 | 0.0499 | 0 | 0.00 | 0.049 | 0.0499 | 0.04445 | 17991 |
1716585840 | 0.0499 | 0 | 0.00 | 0.04545 | 0.0499 | 0.04545 | 3707 |
1716499740 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 103 |
1716412800 | 0.0499 | 0.0026 | 5.50 | 0.05 | 0.05 | 0.04545 | 25100 |
1716326940 | 0.0473 | 0.0018 | 3.96 | 0.05 | 0.05 | 0.0473 | 5325 |
1716240180 | 0.0455 | 0.0005 | 1.11 | 0.048 | 0.05 | 0.0455 | 6445 |
1715981340 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1715894940 | 0.045 | -0.005 | -10.00 | 0.0497999 | 0.0497999 | 0.045 | 45430 |
1715808000 | 0.05 | 0 | 0.00 | 0.0448 | 0.05 | 0.0448 | 10855 |
1715722140 | 0.05 | 0.0035 | 7.53 | 0.05 | 0.05 | 0.05 | 523 |
1715635200 | 0.0465 | 0.00396 | 9.31 | 0.0494 | 0.0495 | 0.04485 | 64798 |
1715376000 | 0.04254 | -0.000815 | -1.88 | 0.04254 | 0.04254 | 0.04254 | 6000 |
1715289720 | 0.043355 | -0.001645 | -3.66 | 0.044 | 0.044 | 0.043355 | 22662 |
1715203200 | 0.045 | 0 | 0.00 | 0.0425 | 0.045 | 0.0425 | 10001 |
1715117340 | 0.045 | -0.0015 | -3.23 | 0.045 | 0.045 | 0.045 | 12800 |
1715030940 | 0.0465 | -0.0035 | -7.00 | 0.0465 | 0.0465 | 0.0465 | 610 |
1714771200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1714684800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1714598400 | 0.05 | 0.0035 | 7.53 | 0.05 | 0.05 | 0.05 | 100030 |
1714512600 | 0.0465 | -0.0145 | -23.77 | 0.065 | 0.065 | 0.046 | 51410 |
1714425720 | 0.061 | 0.00851 | 16.21 | 0.04514 | 0.061 | 0.04514 | 41503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.