Defence Therapeutics Inc. (DTCFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:24PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | - |
| 25 Apr 2024 | 0.9000 | 0.9000 | 0.8584 | 0.8765 | 0.8765 | 5,500 |
| 24 Apr 2024 | 0.9049 | 0.9049 | 0.9049 | 0.9049 | 0.9049 | 100 |
| 23 Apr 2024 | 0.9623 | 0.9623 | 0.9623 | 0.9623 | 0.9623 | - |
| 22 Apr 2024 | 0.9623 | 0.9623 | 0.9623 | 0.9623 | 0.9623 | 500 |
| 19 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 211 |
| 18 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 104 |
| 17 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 16 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 15 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 12 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 11 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 190 |
| 10 Apr 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 300 |
| 09 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 200 |
| 08 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 05 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 04 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
| 03 Apr 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
| 02 Apr 2024 | 1.2000 | 1.2140 | 1.2000 | 1.2140 | 1.2140 | 1,000 |
| 01 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 28 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 300 |
| 27 Mar 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| 26 Mar 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 100 |
| 25 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 22 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 100 |
| 21 Mar 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 1,084 |
| 20 Mar 2024 | 1.3002 | 1.3002 | 1.3002 | 1.3002 | 1.3002 | - |
| 19 Mar 2024 | 1.3002 | 1.3002 | 1.3002 | 1.3002 | 1.3002 | - |
| 18 Mar 2024 | 1.3002 | 1.3002 | 1.3002 | 1.3002 | 1.3002 | 500 |
| 15 Mar 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | - |
| 14 Mar 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 125 |
| 13 Mar 2024 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | - |
| 12 Mar 2024 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | - |
| 11 Mar 2024 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | - |
| 08 Mar 2024 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | - |
| 07 Mar 2024 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | - |
| 06 Mar 2024 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | - |
| 05 Mar 2024 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | - |
| 04 Mar 2024 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | - |
| 01 Mar 2024 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | - |
| 29 Feb 2024 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | - |
| 28 Feb 2024 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | 1.3501 | 500 |
| 27 Feb 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 250 |
| 26 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 250 |
| 23 Feb 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
| 22 Feb 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
| 21 Feb 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
| 20 Feb 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 100 |
| 16 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 15 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 14 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 13 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 12 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 09 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 08 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 07 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 100 |
| 06 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 05 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 02 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 01 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 31 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 300 |
| 30 Jan 2024 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 100 |
| 29 Jan 2024 | 1.5300 | 1.5950 | 1.5300 | 1.5950 | 1.5950 | 1,562 |
| 26 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 25 Jan 2024 | 1.4200 | 1.4200 | 1.3813 | 1.4000 | 1.4000 | 2,324 |
| 24 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 100 |
| 23 Jan 2024 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 500 |
| 22 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 19 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 126 |
| 18 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 17 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 16 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 12 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 400 |
| 11 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 10 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 09 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 102 |
| 08 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 05 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 04 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 100 |
| 03 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 02 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 29 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 28 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 27 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 100 |
| 26 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 501 |
| 22 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 3,561 |
| 21 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 20 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 4,749 |
| 19 Dec 2023 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
| 18 Dec 2023 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
| 15 Dec 2023 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
| 14 Dec 2023 | 1.7000 | 1.8210 | 1.7000 | 1.8210 | 1.8210 | 1,700 |
| 13 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 650 |
| 12 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 11 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 08 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 07 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 500 |
| 06 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 404 |
| 05 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 150 |
| 04 Dec 2023 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.