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

(TSV: DEFN )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 18, 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 (%)
Feb 28, 2020 0.1500 0.1600 0.1400 0.1450 100,500 -0.02(-12.12%)
Feb 27, 2020 0.1800 0.1800 0.1550 0.1650 63,553 -0.02(-13.16%)
Feb 26, 2020 0.2000 0.2000 0.1850 0.1900 54,550 -0.01(-2.56%)
Feb 25, 2020 0.2050 0.2100 0.1950 0.1950 219,700 -0.01(-2.50%)
Feb 24, 2020 0.1700 0.2000 0.1700 0.2000 252,550 +0.03(+14.29%)
Feb 21, 2020 0.1800 0.1800 0.1650 0.1750 56,000 +0.00(+0.00%)
Feb 20, 2020 0.1800 0.1850 0.1750 0.1750 234,500 +0.00(+0.00%)
Feb 19, 2020 0.1700 0.1800 0.1700 0.1750 86,700 +0.01(+6.06%)
Feb 18, 2020 0.1750 0.1750 0.1650 0.1650 50,200 -0.01(-8.33%)
Feb 14, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Feb 13, 2020 0.1750 0.1750 0.1650 0.1750 107,000 -0.01(-2.78%)
Feb 12, 2020 0.1800 0.1800 0.1800 0.1800 34,000 +0.01(+2.86%)
Feb 11, 2020 0.1600 0.1750 0.1600 0.1750 18,646 +0.02(+12.90%)
Feb 10, 2020 0.1700 0.1700 0.1550 0.1550 37,800 -0.02(-8.82%)
Feb 07, 2020 0.1800 0.1800 0.1700 0.1700 37,000 +0.00(+0.00%)
Feb 06, 2020 0.1700 0.1750 0.1700 0.1700 38,016 +0.01(+6.25%)
Feb 05, 2020 0.1800 0.1800 0.1600 0.1600 161,000 -0.02(-11.11%)
Feb 04, 2020 0.1750 0.1800 0.1750 0.1800 132,300 +0.01(+5.88%)
Feb 03, 2020 0.1700 0.1700 0.1650 0.1700 66,000 +0.01(+3.03%)
Jan 31, 2020 0.1700 0.1700 0.1650 0.1650 20,999 +0.00(+0.00%)
Jan 30, 2020 0.1700 0.1750 0.1650 0.1650 121,500 -0.01(-5.71%)
Jan 29, 2020 0.1750 0.1750 0.1750 0.1750 26,000 +0.00(+0.00%)
Jan 28, 2020 0.1800 0.1800 0.1750 0.1750 20,032 -0.01(-2.78%)
Jan 27, 2020 0.1900 0.1900 0.1800 0.1800 58,500 -0.01(-5.26%)
Jan 24, 2020 0.1900 0.1900 0.1850 0.1900 41,999 +0.00(+0.00%)
Jan 23, 2020 0.1900 0.1950 0.1900 0.1900 64,500 +0.00(+0.00%)
Jan 22, 2020 0.1900 0.2000 0.1900 0.1900 230,552 +0.00(+0.00%)
Jan 21, 2020 0.1700 0.1900 0.1700 0.1900 204,400 +0.02(+11.76%)
Jan 20, 2020 0.1700 0.1700 0.1700 0.1700 45,500 +0.01(+6.25%)
Jan 17, 2020 0.1600 0.1600 0.1600 0.1600 20,999 +0.00(+0.00%)
Jan 16, 2020 0.1600 0.1600 0.1600 0.1600 9,000 +0.00(+0.00%)
Jan 15, 2020 0.1500 0.1600 0.1500 0.1600 14,000 +0.02(+10.34%)
Jan 14, 2020 0.1500 0.1550 0.1450 0.1450 42,550 -0.01(-6.45%)
Jan 13, 2020 0.1500 0.1550 0.1500 0.1550 19,500 +0.01(+3.33%)
Jan 10, 2020 0.1500 0.1500 0.1500 0.1500 22,000 +0.01(+3.45%)
Jan 09, 2020 0.1550 0.1550 0.1450 0.1450 11,000 -0.01(-3.33%)
Jan 08, 2020 0.1500 0.1500 0.1450 0.1500 10,500 +0.00(+0.00%)
Jan 07, 2020 0.1550 0.1600 0.1500 0.1500 233,000 -0.02(-11.76%)
Jan 06, 2020 0.1700 0.1700 0.1650 0.1700 56,000 -0.01(-5.56%)
Jan 03, 2020 0.1750 0.1800 0.1750 0.1800 17,500 +0.00(+0.00%)
Jan 02, 2020 0.1750 0.1800 0.1750 0.1800 91,565 +0.01(+9.09%)
Dec 31, 2019 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Dec 30, 2019 0.1800 0.1800 0.1750 0.1800 179,000 +0.01(+2.86%)
Dec 27, 2019 0.1550 0.1800 0.1550 0.1750 287,618 +0.02(+12.90%)
Dec 24, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 23, 2019 0.1500 0.1500 0.1450 0.1500 175,310 +0.01(+3.45%)
Dec 20, 2019 0.1350 0.1450 0.1350 0.1450 251,000 +0.01(+7.41%)
Dec 19, 2019 0.1350 0.1350 0.1300 0.1350 221,500 +0.00(+0.00%)
Dec 18, 2019 0.1350 0.1350 0.1250 0.1350 204,100 +0.00(+0.00%)
Dec 17, 2019 0.1300 0.1400 0.1300 0.1350 327,250 +0.01(+3.85%)
Dec 16, 2019 0.1300 0.1500 0.1200 0.1300 545,008 -0.01(-10.34%)
Dec 13, 2019 0.1150 0.1600 0.1150 0.1450 1,560,650 +0.04(+45.00%)
Dec 12, 2019 0.1050 0.1150 0.0950 0.1000 215,640 -0.01(-13.04%)
Dec 11, 2019 0.0950 0.1200 0.0950 0.1150 222,500 +0.02(+21.05%)
Dec 10, 2019 0.1000 0.1000 0.0950 0.0950 34,000 -0.01(-5.00%)
Dec 09, 2019 0.1050 0.1100 0.1000 0.1000 50,056 -0.00(-4.76%)
Dec 06, 2019 0.1050 0.1050 0.1050 0.1050 54,000 +0.00(+0.00%)
Dec 05, 2019 0.1100 0.1100 0.1050 0.1050 68,500 -0.01(-4.55%)
Dec 04, 2019 0.1250 0.1250 0.1000 0.1100 185,000 -0.01(-8.33%)
Dec 03, 2019 0.1200 0.1250 0.1150 0.1200 71,500 +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.