Defense Technologies International Corp. (DTII)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 10:21AM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 0.0490 | 0.0490 | 0.0360 | 0.0390 | 0.0390 | 13,600 |
| 13 jun 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 12 jun 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 500 |
| 11 jun 2024 | 0.0310 | 0.0490 | 0.0310 | 0.0410 | 0.0410 | 21,100 |
| 10 jun 2024 | 0.0450 | 0.0450 | 0.0390 | 0.0450 | 0.0450 | 42,600 |
| 07 jun 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 600 |
| 06 jun 2024 | 0.0390 | 0.0450 | 0.0390 | 0.0400 | 0.0400 | 5,300 |
| 05 jun 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,500 |
| 04 jun 2024 | 0.0500 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 6,800 |
| 03 jun 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 4,000 |
| 31 may 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 1,000 |
| 30 may 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0470 | 0.0470 | 7,300 |
| 29 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 |
| 28 may 2024 | 0.0490 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 18,000 |
| 24 may 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,700 |
| 23 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 |
| 22 may 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 25,100 |
| 21 may 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 5,300 |
| 20 may 2024 | 0.0480 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 6,400 |
| 17 may 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 16 may 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 45,400 |
| 15 may 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 10,900 |
| 14 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 |
| 13 may 2024 | 0.0490 | 0.0500 | 0.0450 | 0.0470 | 0.0470 | 64,800 |
| 10 may 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 6,000 |
| 09 may 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 22,700 |
| 08 may 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 10,000 |
| 07 may 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,800 |
| 06 may 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 600 |
| 03 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 02 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
| 30 abr 2024 | 0.0650 | 0.0650 | 0.0460 | 0.0470 | 0.0470 | 51,400 |
| 29 abr 2024 | 0.0450 | 0.0610 | 0.0450 | 0.0610 | 0.0610 | 41,500 |
| 26 abr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 25 abr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 2,000 |
| 24 abr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 23 abr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 22 abr 2024 | 0.0510 | 0.0600 | 0.0470 | 0.0490 | 0.0490 | 61,600 |
| 19 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
| 18 abr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 5,000 |
| 17 abr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 500 |
| 16 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 15 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 12 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 abr 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
| 10 abr 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 14,400 |
| 09 abr 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 12,500 |
| 08 abr 2024 | 0.0480 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 156,500 |
| 05 abr 2024 | 0.0300 | 0.0480 | 0.0300 | 0.0390 | 0.0390 | 53,800 |
| 04 abr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 03 abr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 02 abr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 01 abr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 6,700 |
| 28 mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 23,600 |
| 27 mar 2024 | 0.0360 | 0.0550 | 0.0360 | 0.0480 | 0.0480 | 86,800 |
| 26 mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 600 |
| 25 mar 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 10,100 |
| 22 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 21 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 400 |
| 20 mar 2024 | 0.0360 | 0.0360 | 0.0280 | 0.0360 | 0.0360 | 39,300 |
| 19 mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 18 mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 700 |
| 15 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 14 mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 39,300 |
| 13 mar 2024 | 0.0380 | 0.0380 | 0.0320 | 0.0320 | 0.0320 | 10,500 |
| 12 mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 100 |
| 11 mar 2024 | 0.0400 | 0.0400 | 0.0340 | 0.0340 | 0.0340 | 1,800 |
| 08 mar 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 23,100 |
| 07 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200 |
| 06 mar 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 70,100 |
| 05 mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 04 mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 800 |
| 01 mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 29 feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 28 feb 2024 | 0.0280 | 0.0340 | 0.0280 | 0.0340 | 0.0340 | 10,000 |
| 27 feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 14,500 |
| 26 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 23 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
| 22 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 21 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 20 feb 2024 | 0.0310 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 26,100 |
| 16 feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 21,100 |
| 15 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 14 feb 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 69,500 |
| 13 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| 12 feb 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 30,200 |
| 09 feb 2024 | 0.0280 | 0.0350 | 0.0280 | 0.0350 | 0.0350 | 17,100 |
| 08 feb 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 2,500 |
| 07 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 06 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 05 feb 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 18,700 |
| 02 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 7,000 |
| 01 feb 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 500 |
| 31 ene 2024 | 0.0310 | 0.0380 | 0.0280 | 0.0380 | 0.0380 | 62,400 |
| 30 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 29 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 26 ene 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 36,000 |
| 25 ene 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 24 ene 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| *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.