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

(TSV: DEFN )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 28, 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 (%)
Dec 29, 2023 0.1950 0 -0.01(-2.50%)
Dec 28, 2023 0.2000 0.2100 0.2000 0.2000 403,548 -0.01(-4.76%)
Dec 27, 2023 0.2250 0.2300 0.2050 0.2100 774,176 -0.01(-4.55%)
Dec 22, 2023 0.2200 0 -0.06(-20.00%)
Dec 21, 2023 0.2500 0.2750 0.2450 0.2750 3,274,024 +0.06(+25.00%)
Dec 20, 2023 0.2200 0.2400 0.2000 0.2200 2,927,622 +0.05(+25.71%)
Dec 19, 2023 0.1700 0.1750 0.1650 0.1750 124,300 +0.00(+2.94%)
Dec 18, 2023 0.1700 0.1750 0.1700 0.1700 176,600 +0.01(+6.25%)
Dec 15, 2023 0.1600 0.1650 0.1600 0.1600 33,700 -0.01(-3.03%)
Dec 14, 2023 0.1600 0.1650 0.1600 0.1650 147,162 +0.02(+10.00%)
Dec 13, 2023 0.1600 0.1600 0.1500 0.1500 61,810 -0.01(-6.25%)
Dec 12, 2023 0.1600 0.1600 0.1600 0.1600 10,400 +0.00(+0.00%)
Dec 11, 2023 0.1650 0.1650 0.1600 0.1600 2,000 +0.00(+0.00%)
Dec 08, 2023 0.1650 0.1650 0.1550 0.1600 418,233 -0.01(-3.03%)
Dec 07, 2023 0.1650 0.1650 0.1650 0.1650 110,097 +0.00(+0.00%)
Dec 06, 2023 0.1700 0.1700 0.1650 0.1650 5,250 -0.01(-2.94%)
Dec 05, 2023 0.1650 0.1700 0.1650 0.1700 156,000 +0.01(+6.25%)
Dec 04, 2023 0.1650 0.1650 0.1600 0.1600 58,588 +0.00(+0.00%)
Dec 01, 2023 0.1550 0.1600 0.1550 0.1600 528,200 +0.00(+0.00%)
Nov 30, 2023 0.1600 0.1600 0.1600 0.1600 6,000 +0.00(+0.00%)
Nov 29, 2023 0.1600 0.1600 0.1600 0.1600 31,500 +0.00(+0.00%)
Nov 28, 2023 0.1600 0.1600 0.1550 0.1600 118,300 +0.00(+0.00%)
Nov 27, 2023 0.1700 0.1700 0.1600 0.1600 214,675 +0.00(+0.00%)
Nov 24, 2023 0.1550 0.1600 0.1550 0.1600 140,000 +0.00(+0.00%)
Nov 23, 2023 0.1550 0.1600 0.1550 0.1600 25,000 +0.00(+0.00%)
Nov 22, 2023 0.1600 0.1600 0.1600 0.1600 51,000 +0.01(+3.23%)
Nov 21, 2023 0.1600 0.1600 0.1550 0.1550 58,000 -0.01(-3.13%)
Nov 20, 2023 0.1650 0.1650 0.1600 0.1600 157,865 -0.01(-5.88%)
Nov 17, 2023 0.1700 0.1700 0.1700 0.1700 111,100 +0.00(+0.00%)
Nov 16, 2023 0.1750 0.1750 0.1700 0.1700 21,433 -0.00(-2.86%)
Nov 15, 2023 0.1600 0.1750 0.1600 0.1750 366,340 +0.01(+9.37%)
Nov 14, 2023 0.1700 0.1700 0.1550 0.1600 184,870 +0.00(+0.00%)
Nov 13, 2023 0.1700 0.1750 0.1600 0.1600 174,625 -0.01(-5.88%)
Nov 10, 2023 0.1750 0.1750 0.1700 0.1700 131,500 -0.01(-5.56%)
Nov 09, 2023 0.1750 0.1800 0.1750 0.1800 150,700 +0.00(+0.00%)
Nov 08, 2023 0.1800 0.1800 0.1800 0.1800 129,516 +0.00(+0.00%)
Nov 07, 2023 0.1850 0.1850 0.1800 0.1800 67,000 -0.01(-2.70%)
Nov 06, 2023 0.1850 0.1850 0.1850 0.1850 19,359 +0.00(+0.00%)
Nov 03, 2023 0.1800 0.1850 0.1800 0.1850 146,656 +0.00(+0.00%)
Nov 02, 2023 0.1900 0.1950 0.1800 0.1850 235,725 -0.01(-2.63%)
Nov 01, 2023 0.1900 0.1900 0.1850 0.1900 33,000 +0.00(+0.00%)
Oct 31, 2023 0.2000 0.2000 0.1900 0.1900 76,774 -0.01(-5.00%)
Oct 30, 2023 0.2050 0.2050 0.1950 0.2000 130,000 -0.00(-2.44%)
Oct 27, 2023 0.1950 0.2050 0.1900 0.2050 125,500 +0.01(+5.13%)
Oct 26, 2023 0.1900 0.1950 0.1900 0.1950 8,500 +0.00(+0.00%)
Oct 25, 2023 0.1950 0.1950 0.1900 0.1950 17,275 +0.01(+2.63%)
Oct 24, 2023 0.1900 0.1900 0.1900 0.1900 33,524 +0.00(+0.00%)
Oct 23, 2023 0.1950 0.2000 0.1850 0.1900 186,110 +0.00(+0.00%)
Oct 20, 2023 0.2100 0.2100 0.1900 0.1900 120,004 -0.02(-11.63%)
Oct 19, 2023 0.2000 0.2150 0.1950 0.2150 126,200 +0.02(+13.16%)
Oct 18, 2023 0.2000 0.2000 0.1900 0.1900 69,000 -0.01(-5.00%)
Oct 17, 2023 0.1950 0.2000 0.1950 0.2000 20,500 +0.00(+0.00%)
Oct 16, 2023 0.2050 0.2050 0.2000 0.2000 98,417 -0.00(-2.44%)
Oct 13, 2023 0.2050 0.2050 0.2000 0.2050 24,000 -0.01(-2.38%)
Oct 12, 2023 0.2300 0.2300 0.2000 0.2100 126,296 -0.02(-6.67%)
Oct 11, 2023 0.1950 0.2250 0.1950 0.2250 428,252 +0.03(+15.38%)
Oct 10, 2023 0.2000 0.2000 0.1950 0.1950 36,468 +0.02(+8.33%)
Oct 06, 2023 0.1800 0 -0.01(-2.70%)
Oct 05, 2023 0.1900 0.1900 0.1850 0.1850 4,500 -0.01(-2.63%)
Oct 04, 2023 0.1900 0.1950 0.1900 0.1900 108,530 +0.00(+0.00%)
Oct 03, 2023 0.1850 0.1900 0.1850 0.1900 450,705 +0.00(+0.00%)
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.