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 (%)
Sep 30, 2022 0.2400 0.2450 0.2300 0.2350 334,519 -0.01(-2.08%)
Sep 29, 2022 0.2350 0.2450 0.2250 0.2400 167,300 +0.01(+4.35%)
Sep 28, 2022 0.2350 0.2350 0.2200 0.2300 107,000 +0.01(+4.55%)
Sep 27, 2022 0.2250 0.2350 0.2200 0.2200 94,400 -0.01(-2.22%)
Sep 26, 2022 0.2400 0.2400 0.2250 0.2250 42,825 -0.01(-6.25%)
Sep 23, 2022 0.2700 0.2700 0.2350 0.2400 711,336 -0.03(-11.11%)
Sep 22, 2022 0.2650 0.2750 0.2500 0.2700 393,710 +0.01(+3.85%)
Sep 21, 2022 0.2550 0.2700 0.2550 0.2600 194,666 +0.00(+0.00%)
Sep 20, 2022 0.2400 0.2700 0.2400 0.2600 344,299 +0.01(+4.00%)
Sep 19, 2022 0.2600 0.2600 0.2450 0.2500 71,500 -0.01(-3.85%)
Sep 16, 2022 0.2450 0.2700 0.2400 0.2600 699,144 +0.02(+6.12%)
Sep 15, 2022 0.2250 0.2450 0.2250 0.2450 352,540 +0.04(+19.51%)
Sep 14, 2022 0.2200 0.2200 0.2050 0.2050 122,300 -0.02(-6.82%)
Sep 13, 2022 0.2250 0.2250 0.2150 0.2200 14,002 -0.01(-2.22%)
Sep 12, 2022 0.2250 0.2250 0.2250 0.2250 632 +0.00(+0.00%)
Sep 09, 2022 0.2200 0.2250 0.2200 0.2250 6,300 +0.01(+2.27%)
Sep 08, 2022 0.2100 0.2200 0.2100 0.2200 29,563 -0.01(-4.35%)
Sep 07, 2022 0.2250 0.2300 0.2150 0.2300 52,601 +0.01(+2.22%)
Sep 06, 2022 0.2400 0.2400 0.2200 0.2250 185,945 -0.01(-6.25%)
Sep 02, 2022 0.2400 0 +0.02(+9.09%)
Sep 01, 2022 0.2150 0.2550 0.2150 0.2200 418,430 +0.02(+10.00%)
Aug 31, 2022 0.1950 0.2200 0.1900 0.2000 243,800 +0.01(+2.56%)
Aug 30, 2022 0.1850 0.1950 0.1850 0.1950 206,674 +0.01(+5.41%)
Aug 29, 2022 0.1900 0.1900 0.1800 0.1850 166,714 -0.01(-5.13%)
Aug 26, 2022 0.1900 0.1950 0.1850 0.1950 48,000 +0.01(+2.63%)
Aug 25, 2022 0.1900 0.1950 0.1900 0.1900 34,510 +0.00(+0.00%)
Aug 24, 2022 0.1850 0.1950 0.1850 0.1900 116,500 +0.01(+2.70%)
Aug 23, 2022 0.1900 0.1950 0.1850 0.1850 72,800 -0.01(-5.13%)
Aug 22, 2022 0.1850 0.1950 0.1800 0.1950 136,500 +0.01(+5.41%)
Aug 19, 2022 0.1850 0.1850 0.1800 0.1850 65,473 +0.00(+0.00%)
Aug 18, 2022 0.1900 0.1900 0.1850 0.1850 286,100 -0.01(-2.63%)
Aug 17, 2022 0.1850 0.1900 0.1850 0.1900 121,500 +0.01(+2.70%)
Aug 16, 2022 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
Aug 15, 2022 0.1900 0.1900 0.1850 0.1850 43,007 -0.01(-2.63%)
Aug 12, 2022 0.1950 0.1950 0.1850 0.1900 42,564 +0.00(+0.00%)
Aug 11, 2022 0.2050 0.2050 0.1850 0.1900 192,449 -0.01(-5.00%)
Aug 10, 2022 0.2050 0.2050 0.2000 0.2000 68,517 -0.00(-2.44%)
Aug 09, 2022 0.2050 0.2100 0.2050 0.2050 63,250 +0.00(+0.00%)
Aug 08, 2022 0.2050 0.2050 0.1950 0.2050 67,445 +0.00(+2.50%)
Aug 05, 2022 0.2050 0.2050 0.2000 0.2000 51,001 -0.00(-2.44%)
Aug 04, 2022 0.1950 0.2050 0.1950 0.2050 71,553 +0.01(+5.13%)
Aug 03, 2022 0.1850 0.2050 0.1850 0.1950 193,566 +0.01(+5.41%)
Aug 02, 2022 0.1750 0.1850 0.1700 0.1850 177,936 +0.01(+5.71%)
Jul 29, 2022 0.1750 0 -0.01(-2.78%)
Jul 28, 2022 0.1850 0.1850 0.1800 0.1800 26,310 -0.01(-2.70%)
Jul 27, 2022 0.1850 0.1850 0.1800 0.1850 66,899 -0.01(-2.63%)
Jul 26, 2022 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Jul 25, 2022 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+2.70%)
Jul 22, 2022 0.1900 0.1900 0.1800 0.1850 19,074 -0.01(-2.63%)
Jul 21, 2022 0.1900 0.1900 0.1900 0.1900 2,102 +0.00(+0.00%)
Jul 20, 2022 0.1900 0.1950 0.1900 0.1900 42,200 +0.00(+0.00%)
Jul 19, 2022 0.1800 0.1900 0.1800 0.1900 52,001 +0.02(+8.57%)
Jul 18, 2022 0.1700 0.1800 0.1650 0.1750 111,773 +0.00(+2.94%)
Jul 15, 2022 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jul 14, 2022 0.1750 0.1750 0.1700 0.1700 27,558 +0.00(+0.00%)
Jul 13, 2022 0.1750 0.1750 0.1650 0.1700 93,500 -0.01(-5.56%)
Jul 12, 2022 0.1800 0.1800 0.1800 0.1800 57,796 -0.01(-2.70%)
Jul 11, 2022 0.1900 0.1900 0.1850 0.1850 55,094 -0.01(-2.63%)
Jul 08, 2022 0.1900 0.1900 0.1800 0.1900 33,990 +0.00(+0.00%)
Jul 07, 2022 0.1900 0.1900 0.1850 0.1900 65,411 -0.01(-2.56%)
Jul 06, 2022 0.2100 0.2100 0.1900 0.1950 159,855 -0.01(-7.14%)
Jul 05, 2022 0.2150 0.2150 0.2100 0.2100 27,700 -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.