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

(TSV: DEFN )

0.1950 +0.0050 (+2.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Jun 30, 2021 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Jun 29, 2021 0.2400 0.2550 0.2400 0.2450 352,873 +0.00(+0.00%)
Jun 28, 2021 0.2500 0.2500 0.2300 0.2450 246,111 +0.00(+0.00%)
Jun 25, 2021 0.2300 0.2500 0.2300 0.2450 282,102 +0.01(+6.52%)
Jun 24, 2021 0.2300 0.2350 0.2250 0.2300 101,505 +0.00(+0.00%)
Jun 23, 2021 0.2350 0.2400 0.2300 0.2300 104,133 +0.00(+0.00%)
Jun 22, 2021 0.2300 0.2400 0.2100 0.2300 351,986 -0.00(-2.13%)
Jun 21, 2021 0.2400 0.2400 0.2300 0.2350 243,931 -0.02(-6.00%)
Jun 18, 2021 0.2550 0.2550 0.2400 0.2500 213,838 +0.00(+0.00%)
Jun 17, 2021 0.2650 0.2800 0.2500 0.2500 602,250 -0.02(-7.41%)
Jun 16, 2021 0.2700 0.2800 0.2650 0.2700 164,191 +0.00(+0.00%)
Jun 15, 2021 0.2800 0.2800 0.2650 0.2700 443,675 -0.01(-3.57%)
Jun 14, 2021 0.2800 0.2850 0.2750 0.2800 141,391 +0.00(+0.00%)
Jun 11, 2021 0.2800 0.2850 0.2750 0.2800 141,330 +0.00(+0.00%)
Jun 10, 2021 0.2850 0.2850 0.2750 0.2800 85,192 -0.00(-1.75%)
Jun 09, 2021 0.2900 0.2900 0.2800 0.2850 152,902 -0.01(-1.72%)
Jun 08, 2021 0.2900 0.2950 0.2850 0.2900 362,599 +0.00(+0.00%)
Jun 07, 2021 0.2800 0.3000 0.2800 0.2900 206,461 +0.01(+3.57%)
Jun 04, 2021 0.2750 0.2850 0.2750 0.2800 209,862 +0.01(+1.82%)
Jun 03, 2021 0.2800 0.2800 0.2700 0.2750 137,560 -0.01(-1.79%)
Jun 02, 2021 0.2700 0.2800 0.2700 0.2800 160,834 +0.00(+0.00%)
Jun 01, 2021 0.2800 0.2850 0.2750 0.2800 151,582 +0.00(+0.00%)
May 31, 2021 0.2850 0.2850 0.2800 0.2800 65,835 +0.01(+1.82%)
May 28, 2021 0.2750 0.2800 0.2700 0.2750 144,371 +0.01(+1.85%)
May 27, 2021 0.2700 0.2750 0.2700 0.2700 212,927 +0.01(+1.89%)
May 26, 2021 0.2750 0.2850 0.2650 0.2650 516,875 -0.01(-3.64%)
May 25, 2021 0.2900 0.2950 0.2750 0.2750 684,634 -0.01(-5.17%)
May 21, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 20, 2021 0.2950 0.2950 0.2850 0.2900 282,765 -0.01(-1.69%)
May 19, 2021 0.3000 0.3000 0.2900 0.2950 475,967 -0.01(-1.67%)
May 18, 2021 0.3050 0.3150 0.3000 0.3000 1,402,749 +0.01(+1.69%)
May 17, 2021 0.3150 0.3150 0.2950 0.2950 1,031,989 -0.01(-3.28%)
May 14, 2021 0.2900 0.3100 0.2900 0.3050 1,418,051 +0.02(+5.17%)
May 13, 2021 0.3600 0.3700 0.2750 0.2900 6,558,440 -0.14(-31.76%)
May 12, 2021 0.4300 0.4400 0.4250 0.4250 127,633 -0.01(-1.16%)
May 11, 2021 0.4300 0.4300 0.4150 0.4300 82,743 +0.01(+1.18%)
May 10, 2021 0.4250 0.4300 0.4150 0.4250 85,605 +0.01(+1.19%)
May 07, 2021 0.4050 0.4250 0.3950 0.4200 200,498 +0.00(+0.00%)
May 06, 2021 0.4400 0.4400 0.4150 0.4200 149,431 -0.02(-3.45%)
May 05, 2021 0.4300 0.4450 0.4300 0.4350 217,090 -0.01(-1.14%)
May 04, 2021 0.4700 0.4700 0.4200 0.4400 325,719 -0.03(-6.38%)
May 03, 2021 0.4950 0.4950 0.4700 0.4700 160,205 -0.01(-1.05%)
Apr 30, 2021 0.4700 0.4850 0.4600 0.4750 419,827 +0.02(+5.56%)
Apr 29, 2021 0.4350 0.4750 0.4350 0.4500 236,982 +0.01(+2.27%)
Apr 28, 2021 0.4400 0.4550 0.4300 0.4400 129,491 -0.01(-2.22%)
Apr 27, 2021 0.4550 0.4750 0.4400 0.4500 265,632 -0.01(-2.17%)
Apr 26, 2021 0.4200 0.4600 0.4200 0.4600 337,640 +0.04(+9.52%)
Apr 23, 2021 0.3900 0.4400 0.3900 0.4200 441,717 +0.04(+10.53%)
Apr 22, 2021 0.3600 0.3800 0.3600 0.3800 531,501 +0.02(+5.56%)
Apr 21, 2021 0.3550 0.3650 0.3450 0.3600 125,583 +0.02(+5.88%)
Apr 20, 2021 0.3450 0.3550 0.3350 0.3400 208,840 -0.00(-1.45%)
Apr 19, 2021 0.3750 0.3750 0.3450 0.3450 176,450 -0.03(-8.00%)
Apr 16, 2021 0.3550 0.3800 0.3500 0.3750 104,619 +0.02(+5.63%)
Apr 15, 2021 0.3700 0.3750 0.3550 0.3550 64,432 -0.02(-4.05%)
Apr 14, 2021 0.3800 0.3850 0.3500 0.3700 347,753 +0.01(+2.78%)
Apr 13, 2021 0.3400 0.3900 0.3400 0.3600 886,979 +0.03(+9.09%)
Apr 12, 2021 0.3200 0.3450 0.2900 0.3300 729,204 -0.05(-13.16%)
Apr 09, 2021 0.4000 0.4000 0.3600 0.3800 206,116 +0.01(+2.70%)
Apr 08, 2021 0.4000 0.4000 0.3700 0.3700 114,143 -0.01(-2.63%)
Apr 07, 2021 0.4050 0.4050 0.3800 0.3800 172,841 -0.02(-5.00%)
Apr 06, 2021 0.4000 0.4000 0.3900 0.4000 168,831 +0.01(+1.27%)
Apr 05, 2021 0.4000 0.4000 0.3850 0.3950 58,044 -0.01(-1.25%)
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.