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 (%)
Feb 28, 2023 0.3450 0.3550 0.3200 0.3300 393,692 -0.01(-4.35%)
Feb 27, 2023 0.3500 0.3500 0.3400 0.3450 35,750 +0.00(+0.00%)
Feb 24, 2023 0.3600 0.3600 0.3400 0.3450 87,100 -0.01(-1.43%)
Feb 23, 2023 0.3750 0.3750 0.3450 0.3500 260,389 -0.02(-5.41%)
Feb 22, 2023 0.3700 0.3700 0.3600 0.3700 276,870 +0.02(+5.71%)
Feb 21, 2023 0.3450 0.3550 0.3400 0.3500 76,227 +0.01(+2.94%)
Feb 17, 2023 0.3400 0 -0.00(-1.45%)
Feb 16, 2023 0.3400 0.3600 0.3300 0.3450 205,589 +0.01(+2.99%)
Feb 15, 2023 0.3450 0.3600 0.3300 0.3350 209,210 -0.01(-2.90%)
Feb 14, 2023 0.3600 0.3600 0.3400 0.3450 183,600 +0.01(+4.55%)
Feb 13, 2023 0.3850 0.3850 0.3300 0.3300 310,353 -0.03(-8.33%)
Feb 10, 2023 0.3750 0.3900 0.3550 0.3600 146,330 -0.03(-6.49%)
Feb 09, 2023 0.3700 0.3900 0.3550 0.3850 218,472 +0.02(+4.05%)
Feb 08, 2023 0.3400 0.3800 0.3400 0.3700 601,500 +0.03(+10.45%)
Feb 07, 2023 0.3400 0.3400 0.3250 0.3350 212,171 +0.00(+0.00%)
Feb 06, 2023 0.3350 0.3350 0.3250 0.3350 224,753 +0.02(+6.35%)
Feb 03, 2023 0.3300 0.3300 0.2950 0.3150 194,601 +0.01(+1.61%)
Feb 02, 2023 0.3050 0.3300 0.3000 0.3100 736,702 +0.04(+16.98%)
Feb 01, 2023 0.2850 0.2850 0.2600 0.2650 76,974 -0.01(-1.85%)
Jan 31, 2023 0.2900 0.2900 0.2700 0.2700 102,603 -0.02(-6.90%)
Jan 30, 2023 0.3000 0.3100 0.2900 0.2900 190,575 -0.02(-4.92%)
Jan 27, 2023 0.2950 0.3050 0.2950 0.3050 245,000 +0.01(+3.39%)
Jan 26, 2023 0.3000 0.3050 0.2900 0.2950 513,872 -0.01(-1.67%)
Jan 25, 2023 0.3100 0.3200 0.3000 0.3000 130,100 -0.01(-1.64%)
Jan 24, 2023 0.3200 0.3250 0.3050 0.3050 77,020 -0.01(-3.17%)
Jan 23, 2023 0.3150 0.3350 0.3050 0.3150 416,888 +0.01(+1.61%)
Jan 20, 2023 0.3050 0.3100 0.3050 0.3100 113,200 +0.00(+0.00%)
Jan 19, 2023 0.3200 0.3200 0.3050 0.3100 78,235 -0.01(-3.13%)
Jan 18, 2023 0.3200 0.3400 0.3200 0.3200 319,452 +0.00(+0.00%)
Jan 17, 2023 0.3200 0.3250 0.3150 0.3200 527,853 +0.01(+3.23%)
Jan 16, 2023 0.3100 0.3250 0.3100 0.3100 338,389 +0.01(+3.33%)
Jan 13, 2023 0.3000 0.3200 0.2900 0.3000 1,033,879 +0.01(+3.45%)
Jan 12, 2023 0.2650 0.2900 0.2650 0.2900 1,178,944 +0.04(+18.37%)
Jan 11, 2023 0.2400 0.2700 0.2400 0.2450 457,205 +0.01(+4.26%)
Jan 10, 2023 0.2000 0.2500 0.2000 0.2350 864,410 +0.03(+17.50%)
Jan 09, 2023 0.1900 0.2100 0.1900 0.2000 248,830 +0.01(+2.56%)
Jan 06, 2023 0.1900 0.1950 0.1850 0.1950 171,229 +0.01(+2.63%)
Jan 05, 2023 0.2050 0.2050 0.1900 0.1900 606,842 -0.01(-5.00%)
Jan 04, 2023 0.2000 0.2000 0.2000 0.2000 169,785 -0.00(-2.44%)
Jan 03, 2023 0.2000 0.2050 0.2000 0.2050 14,012 -0.01(-2.38%)
Dec 30, 2022 0.2100 0 +0.01(+5.00%)
Dec 29, 2022 0.2000 0.2050 0.2000 0.2000 43,000 +0.01(+2.56%)
Dec 28, 2022 0.2050 0.2050 0.1950 0.1950 68,702 -0.01(-2.50%)
Dec 23, 2022 0.2000 0 +0.01(+5.26%)
Dec 22, 2022 0.1950 0.1950 0.1900 0.1900 114,903 -0.01(-2.56%)
Dec 21, 2022 0.2050 0.2050 0.1900 0.1950 116,030 +0.00(+0.00%)
Dec 20, 2022 0.2050 0.2050 0.1950 0.1950 192,364 -0.01(-4.88%)
Dec 19, 2022 0.2100 0.2100 0.2050 0.2050 65,350 -0.01(-2.38%)
Dec 16, 2022 0.2050 0.2100 0.2050 0.2100 75,900 +0.00(+0.00%)
Dec 15, 2022 0.2100 0.2100 0.2100 0.2100 134,700 +0.00(+0.00%)
Dec 14, 2022 0.2150 0.2150 0.2100 0.2100 118,500 -0.01(-2.33%)
Dec 13, 2022 0.2300 0.2300 0.2150 0.2150 30,550 -0.01(-4.44%)
Dec 12, 2022 0.2250 0.2300 0.2200 0.2250 113,700 +0.01(+4.65%)
Dec 09, 2022 0.2150 0.2250 0.2150 0.2150 263,600 +0.01(+2.38%)
Dec 08, 2022 0.2100 0.2150 0.2100 0.2100 111,636 +0.00(+0.00%)
Dec 07, 2022 0.2200 0.2200 0.2100 0.2100 9,200 -0.01(-2.33%)
Dec 06, 2022 0.2050 0.2200 0.2050 0.2150 42,100 +0.01(+2.38%)
Dec 05, 2022 0.2200 0.2200 0.2050 0.2100 64,460 +0.00(+0.00%)
Dec 02, 2022 0.2100 0.2150 0.2100 0.2100 38,607 -0.01(-4.55%)
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.