Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: DEFN )

0.2050 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.4050 0.4050 0.3800 0.3800 162,022 -0.03(-6.17%)
Jan 28, 2021 0.3900 0.4150 0.3900 0.4050 338,775 -0.00(-1.22%)
Jan 27, 2021 0.4250 0.4300 0.3750 0.4100 660,116 -0.03(-6.82%)
Jan 26, 2021 0.4600 0.4850 0.4350 0.4400 659,539 -0.01(-1.12%)
Jan 25, 2021 0.4300 0.4550 0.4100 0.4450 928,106 +0.03(+7.23%)
Jan 22, 2021 0.3950 0.4150 0.3900 0.4150 891,950 +0.02(+5.06%)
Jan 21, 2021 0.3900 0.4000 0.3850 0.3950 553,000 +0.01(+1.28%)
Jan 20, 2021 0.3750 0.3900 0.3700 0.3900 736,688 +0.03(+8.33%)
Jan 19, 2021 0.3800 0.3800 0.3500 0.3600 428,123 -0.01(-2.70%)
Jan 18, 2021 0.3800 0.3800 0.3600 0.3700 374,808 -0.01(-2.63%)
Jan 15, 2021 0.3100 0.4000 0.3100 0.3800 1,068,936 +0.05(+16.92%)
Jan 14, 2021 0.3400 0.3450 0.3150 0.3250 256,895 -0.01(-2.99%)
Jan 13, 2021 0.3450 0.3450 0.3250 0.3350 108,000 -0.01(-1.47%)
Jan 12, 2021 0.3750 0.3750 0.3200 0.3400 338,117 -0.03(-9.33%)
Jan 11, 2021 0.3700 0.3800 0.3300 0.3750 694,357 +0.02(+4.17%)
Jan 08, 2021 0.3800 0.3900 0.3200 0.3600 1,471,937 +0.00(+0.00%)
Jan 07, 2021 0.3000 0.3800 0.3000 0.3600 1,830,852 +0.08(+26.32%)
Jan 06, 2021 0.2750 0.3000 0.2700 0.2850 408,940 +0.01(+5.56%)
Jan 05, 2021 0.2700 0.2750 0.2600 0.2700 193,424 +0.02(+5.88%)
Jan 04, 2021 0.2450 0.2800 0.2450 0.2550 450,752 +0.01(+2.00%)
Dec 31, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 30, 2020 0.2450 0.2500 0.2400 0.2500 184,486 +0.01(+4.17%)
Dec 29, 2020 0.2350 0.2550 0.2300 0.2400 284,233 +0.01(+4.35%)
Dec 24, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 23, 2020 0.2100 0.2400 0.2100 0.2300 426,535 +0.02(+9.52%)
Dec 22, 2020 0.2000 0.2100 0.2000 0.2100 79,800 +0.00(+0.00%)
Dec 21, 2020 0.2000 0.2100 0.2000 0.2100 333,700 +0.01(+5.00%)
Dec 18, 2020 0.2050 0.2050 0.2000 0.2000 89,500 -0.00(-2.44%)
Dec 17, 2020 0.2000 0.2100 0.1950 0.2050 578,370 +0.01(+5.13%)
Dec 16, 2020 0.2050 0.2050 0.1950 0.1950 158,675 -0.01(-2.50%)
Dec 15, 2020 0.2050 0.2050 0.2000 0.2000 365,000 -0.00(-2.44%)
Dec 14, 2020 0.2100 0.2100 0.2000 0.2050 621,639 +0.00(+0.00%)
Dec 11, 2020 0.2050 0.2100 0.2000 0.2050 374,398 +0.00(+2.50%)
Dec 10, 2020 0.2100 0.2150 0.2000 0.2000 120,800 -0.00(-2.44%)
Dec 09, 2020 0.2000 0.2050 0.1950 0.2050 102,400 +0.00(+2.50%)
Dec 08, 2020 0.2000 0.2100 0.1950 0.2000 76,050 +0.00(+0.00%)
Dec 07, 2020 0.2000 0.2000 0.1950 0.2000 121,808 +0.00(+0.00%)
Dec 04, 2020 0.2000 0.2050 0.2000 0.2000 81,600 +0.01(+2.56%)
Dec 03, 2020 0.2050 0.2050 0.1950 0.1950 328,050 -0.01(-2.50%)
Dec 02, 2020 0.2000 0.2050 0.2000 0.2000 86,143 -0.00(-2.44%)
Dec 01, 2020 0.1950 0.2050 0.1950 0.2050 117,500 +0.00(+2.50%)
Nov 30, 2020 0.2050 0.2050 0.1950 0.2000 308,881 -0.00(-2.44%)
Nov 27, 2020 0.2050 0.2100 0.1950 0.2050 278,205 +0.00(+2.50%)
Nov 26, 2020 0.2000 0.2000 0.2000 0.2000 15,000 -0.00(-2.44%)
Nov 25, 2020 0.2100 0.2200 0.2000 0.2050 114,900 -0.01(-2.38%)
Nov 24, 2020 0.2150 0.2200 0.2000 0.2100 188,141 -0.01(-2.33%)
Nov 23, 2020 0.2150 0.2250 0.2100 0.2150 496,805 +0.01(+2.38%)
Nov 20, 2020 0.1850 0.2100 0.1850 0.2100 161,119 +0.01(+5.00%)
Nov 19, 2020 0.2000 0.2050 0.1950 0.2000 89,405 +0.01(+5.26%)
Nov 18, 2020 0.2000 0.2100 0.1900 0.1900 418,744 +0.00(+0.00%)
Nov 17, 2020 0.1950 0.1950 0.1800 0.1900 105,713 +0.02(+8.57%)
Nov 16, 2020 0.1800 0.1900 0.1650 0.1750 133,065 -0.01(-2.78%)
Nov 13, 2020 0.1700 0.1850 0.1700 0.1800 38,522 +0.01(+5.88%)
Nov 12, 2020 0.1850 0.1850 0.1700 0.1700 19,600 -0.01(-8.11%)
Nov 11, 2020 0.1800 0.1850 0.1800 0.1850 15,000 +0.01(+2.78%)
Nov 10, 2020 0.1900 0.1900 0.1800 0.1800 7,500 -0.01(-2.70%)
Nov 09, 2020 0.1800 0.1850 0.1750 0.1850 61,800 +0.00(+0.00%)
Nov 06, 2020 0.1900 0.1950 0.1850 0.1850 248,000 +0.00(+0.00%)
Nov 05, 2020 0.1800 0.1850 0.1800 0.1850 72,136 +0.01(+2.78%)
Nov 04, 2020 0.1850 0.1850 0.1800 0.1800 2,100 -0.01(-2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.