U.S. markets open in 6 hours 35 minutes
F S&P 500
5,544.75 +7.75 (+0.14%) F Dow Jones
39,528.00 +2.00 (+0.01%) F Nasdaq
20,018.25 +46.00 (+0.23%) E-mini Russell 2000 Index Futur
2,045.40 +0.50 (+0.02%) Petróleo
81.37 +0.54 (+0.67%) Oro
2,327.10 -3.70 (-0.16%)
Defence Therapeutics Inc. (DTCFF)
OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:50PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.5885 | 0.5885 | 0.5885 | 0.5885 | 0.5885 | - |
| 24 jun 2024 | 0.6190 | 0.6190 | 0.5885 | 0.5885 | 0.5885 | 750 |
| 21 jun 2024 | 0.6623 | 0.6623 | 0.6252 | 0.6252 | 0.6252 | 3,000 |
| 20 jun 2024 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | - |
| 18 jun 2024 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | - |
| 17 jun 2024 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | - |
| 14 jun 2024 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | - |
| 13 jun 2024 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | - |
| 12 jun 2024 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | - |
| 11 jun 2024 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | - |
| 10 jun 2024 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | - |
| 07 jun 2024 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | - |
| 06 jun 2024 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | 0.8346 | 5,000 |
| 05 jun 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,230 |
| 04 jun 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 03 jun 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 300 |
| 31 may 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 100 |
| 30 may 2024 | 0.8118 | 0.8118 | 0.8118 | 0.8118 | 0.8118 | 1,045 |
| 29 may 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 28 may 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 200 |
| 24 may 2024 | 0.9042 | 0.9042 | 0.9042 | 0.9042 | 0.9042 | - |
| 23 may 2024 | 0.9042 | 0.9042 | 0.9042 | 0.9042 | 0.9042 | - |
| 22 may 2024 | 0.9042 | 0.9042 | 0.9042 | 0.9042 | 0.9042 | - |
| 21 may 2024 | 0.9042 | 0.9042 | 0.9042 | 0.9042 | 0.9042 | 350 |
| 20 may 2024 | 0.9779 | 0.9779 | 0.9779 | 0.9779 | 0.9779 | - |
| 17 may 2024 | 0.9779 | 0.9779 | 0.9779 | 0.9779 | 0.9779 | - |
| 16 may 2024 | 0.9779 | 0.9779 | 0.9779 | 0.9779 | 0.9779 | - |
| 15 may 2024 | 0.9779 | 0.9779 | 0.9779 | 0.9779 | 0.9779 | - |
| 14 may 2024 | 0.9779 | 0.9779 | 0.9779 | 0.9779 | 0.9779 | - |
| 13 may 2024 | 0.9779 | 0.9779 | 0.9779 | 0.9779 | 0.9779 | - |
| 10 may 2024 | 0.9779 | 0.9779 | 0.9779 | 0.9779 | 0.9779 | 750 |
| 09 may 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 08 may 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 07 may 2024 | 1.0562 | 1.0562 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
| 06 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,000 |
| 03 may 2024 | 0.8561 | 0.8561 | 0.8561 | 0.8561 | 0.8561 | - |
| 02 may 2024 | 0.8561 | 0.8561 | 0.8561 | 0.8561 | 0.8561 | 1,250 |
| 01 may 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 2,000 |
| 30 abr 2024 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | - |
| 29 abr 2024 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | - |
| 26 abr 2024 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | - |
| 25 abr 2024 | 0.9000 | 0.9000 | 0.8584 | 0.8765 | 0.8765 | 5,500 |
| 24 abr 2024 | 0.9049 | 0.9049 | 0.9049 | 0.9049 | 0.9049 | 100 |
| 23 abr 2024 | 0.9623 | 0.9623 | 0.9623 | 0.9623 | 0.9623 | - |
| 22 abr 2024 | 0.9623 | 0.9623 | 0.9623 | 0.9623 | 0.9623 | 500 |
| 19 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 211 |
| 18 abr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 104 |
| 17 abr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 16 abr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 15 abr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 12 abr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 11 abr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 190 |
| 10 abr 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 300 |
| 09 abr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 200 |
| 08 abr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 05 abr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 04 abr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
| 03 abr 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
| 02 abr 2024 | 1.2000 | 1.2140 | 1.2000 | 1.2140 | 1.2140 | 1,000 |
| 01 abr 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 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.