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

Defi Technologies Inc (TSV: RM )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 30, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 29, 2018 0.1150 0.1200 0.1150 0.1200 22,000 +0.01(+9.09%)
May 28, 2018 0.1100 0.1100 0.1100 0.1100 1,800 -0.01(-4.35%)
May 25, 2018 0.1100 0.1150 0.0800 0.1150 97,500 -0.03(-17.86%)
May 24, 2018 0.1400 0.1400 0.1400 0.1400 16,000 -0.00(-3.45%)
May 23, 2018 0.1550 0.1550 0.1450 0.1450 99,000 -0.03(-17.14%)
May 17, 2018 0.1750 0.1750 0.1750 238 +0.00(+0.00%)
May 14, 2018 0.1750 0.1750 0.1750 435 +0.00(+0.00%)
May 11, 2018 0.1750 0.1750 0.1750 0.1750 550 +0.00(+0.00%)
May 10, 2018 0.1750 0.1750 0.1750 0.1750 3,000 -0.01(-5.41%)
May 09, 2018 0.2200 0.2300 0.1850 0.1850 316,795 -0.04(-17.78%)
May 08, 2018 0.2250 0.2250 0.2250 0.2250 1,000 -0.01(-6.25%)
May 07, 2018 0.2400 0.2400 0.2400 0.2400 300,000 +0.00(+0.00%)
May 04, 2018 0.2400 0.2400 0.2400 0.2400 24,500 +0.00(+0.00%)
May 03, 2018 0.2450 0.2450 0.2400 0.2400 20,000 +0.01(+6.67%)
May 02, 2018 0.2600 0.2600 0.2250 0.2250 32,600 -0.04(-15.09%)
May 01, 2018 0.2650 0.2650 0.2650 0.2650 14,500 +0.01(+1.92%)
Apr 26, 2018 0.2600 0.2600 0.2600 300 -0.01(-3.70%)
Apr 25, 2018 0.2700 0.2700 0.2600 0.2700 101,500 +0.00(+0.00%)
Apr 24, 2018 0.2500 0.2700 0.2500 0.2700 235,083 +0.02(+8.00%)
Apr 23, 2018 0.2250 0.2500 0.2250 0.2500 59,500 +0.00(+0.00%)
Apr 20, 2018 0.2500 0.2500 0.2500 0.2500 50,000 +0.00(+0.00%)
Apr 19, 2018 0.2500 0.2500 0.2200 0.2500 124,000 +0.00(+0.00%)
Apr 18, 2018 0.2500 0.2500 0.2500 0.2500 48,600 +0.00(+0.00%)
Apr 17, 2018 0.2500 0.2500 0.2500 0.2500 40,000 +0.00(+0.00%)
Apr 16, 2018 0.2450 0.2500 0.2450 0.2500 50,000 +0.00(+0.00%)
Apr 13, 2018 0.2200 0.2500 0.2200 0.2500 50,400 +0.01(+4.17%)
Apr 11, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Apr 10, 2018 0.2400 0.2500 0.2400 0.2500 46,000 +0.00(+0.00%)
Apr 09, 2018 0.2450 0.2500 0.2450 0.2500 27,500 +0.05(+25.00%)
Apr 06, 2018 0.2000 0.2000 0.2000 0.2000 8,530 -0.00(-2.44%)
Apr 05, 2018 0.2300 0.2300 0.2050 0.2050 38,400 -0.06(-21.15%)
Apr 04, 2018 0.2600 0.2600 0.2600 0.2600 34,925 -0.02(-8.77%)
Apr 03, 2018 0.2850 0.2850 0.2850 0.2850 30,000 +0.00(+0.00%)
Apr 02, 2018 0.2750 0.2850 0.2750 0.2850 17,130 +0.01(+5.56%)
Mar 29, 2018 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Mar 28, 2018 0.2900 0.3000 0.2550 0.2550 125,500 -0.01(-3.77%)
Mar 27, 2018 0.2900 0.2900 0.2650 0.2650 98,000 -0.03(-11.67%)
Mar 26, 2018 0.2750 0.3000 0.2550 0.3000 73,000 +0.01(+3.45%)
Mar 23, 2018 0.3000 0.3000 0.2900 0.2900 86,050 -0.01(-3.33%)
Mar 22, 2018 0.3000 0.3000 0.2900 0.3000 37,000 +0.02(+7.14%)
Mar 21, 2018 0.3000 0.3000 0.2800 0.2800 72,100 -0.02(-6.67%)
Mar 20, 2018 0.3000 0.3000 0.2850 0.3000 63,650 -0.02(-4.76%)
Mar 19, 2018 0.2850 0.3150 0.2800 0.3150 109,000 -0.01(-1.56%)
Mar 16, 2018 0.3150 0.3200 0.3100 0.3200 49,500 +0.02(+6.67%)
Mar 15, 2018 0.3000 0.3000 0.2850 0.3000 121,608 +0.00(+0.00%)
Mar 14, 2018 0.3000 0.3000 0.2800 0.3000 243,691 +0.02(+7.14%)
Mar 13, 2018 0.3000 0.3000 0.2800 0.2800 180,000 -0.02(-6.67%)
Mar 12, 2018 0.3150 0.3150 0.3000 0.3000 5,000 +0.02(+5.26%)
Mar 09, 2018 0.2850 0.3200 0.2850 0.2850 39,300 -0.02(-6.56%)
Mar 08, 2018 0.3250 0.3250 0.3050 0.3050 10,200 -0.02(-6.15%)
Mar 07, 2018 0.3250 0.3250 0.3250 0.3250 11,000 +0.00(+0.00%)
Mar 06, 2018 0.3300 0.3300 0.3250 0.3250 7,600 -0.01(-1.52%)
Mar 05, 2018 0.3300 0.3300 0.2800 0.3300 24,415 +0.03(+8.20%)
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.