Defence Therapeutics Inc Historical Data - DTC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Defence Therapeutics Inc (DTC)
Defence Therapeutics Inc (DTC) Historical

Defence Therapeutics Inc (DTC)

0.41

-0.018

( -4.21% )

Updated: 03:48:32

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-8.88888888889	0.45	0.471	0.401	10668	0.43119682	DE
4	0.05	13.8888888889	0.36	0.502	0.341	17821	0.42539682	DE
12	-0.008	-1.91387559809	0.418	0.502	0.332	18682	0.3906778	DE
26	-0.19	-31.6666666667	0.6	0.676	0.301	19337	0.42184969	DE
52	-1.06	-72.1088435374	1.47	1.6	0.301	25452	0.75561163	DE
156	-1.45	-77.9569892473	1.86	2.15	0.301	25058	1.02235423	DE
260	-1.45	-77.9569892473	1.86	2.15	0.301	25058	1.02235423	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736976420	0.449	0.0410001	10.05	0.426	0.449	0.401	3943
1736890020	0.4079999	-0.008	-1.92	0.4089999	0.427	0.4079999	2821
1736803620	0.416	-0.041	-8.97	0.46	0.471	0.416	26005
1736544420	0.457	0.008	1.78	0.435	0.457	0.435	3030
1736458020	0.449	0.002	0.45	0.45	0.45	0.432	17539
1736371620	0.447	-0.032	-6.68	0.466	0.467	0.433	7090
1736285220	0.479	0.015	3.23	0.486	0.502	0.435	46853
1736198820	0.464	0.015	3.34	0.449	0.464	0.4079999	20704
1735939620	0.449	0	0.00	0.4099999	0.449	0.4099999	4514
1735853220	0.449	0.023	5.40	0.468	0.468	0.402	15502
1735594020	0.426	0.045	11.81	0.397	0.426	0.382	18053
1735334820	0.381	-0.021	-5.22	0.401	0.426	0.381	20585
1734989220	0.402	0.038	10.44	0.366	0.42	0.366	44242
1734730020	0.364	0.003	0.83	0.361	0.364	0.341	12770
1734643620	0.361	0.01	2.85	0.36	0.37	0.36	23658
1734557220	0.351	0.001	0.29	0.36	0.379	0.332	13241
1734470820	0.35	0.009	2.64	0.341	0.384	0.341	25023
1734384420	0.341	-0.013	-3.67	0.351	0.39	0.341	40486
1734125220	0.354	0.003	0.85	0.365	0.379	0.354	24107
1734038820	0.351	-0.028	-7.39	0.357	0.379	0.351	16275
1733952420	0.379	0.022	6.16	0.357	0.379	0.357	9300
1733866020	0.357	0.002	0.56	0.356	0.398	0.356	11268
1733779620	0.355	-0.006	-1.66	0.351	0.39	0.351	41104
1733520420	0.361	-0.01	-2.70	0.351	0.379	0.351	5216
1733434020	0.371	-0.007	-1.85	0.351	0.387	0.351	21890
1733347620	0.378	0.018	5.00	0.363	0.378	0.357	49580
1733261220	0.36	-0.006	-1.64	0.366	0.382	0.36	29522
1733174820	0.366	-0.009	-2.40	0.392	0.402	0.361	19344
1732915620	0.375	0.021	5.93	0.352	0.38	0.352	16300
1732829220	0.354	-0.005	-1.39	0.375	0.375	0.351	10108
1732742820	0.359	-0.001	-0.28	0.375	0.375	0.355	5915
1732656420	0.36	-0.01	-2.70	0.355	0.36	0.351	31301
1732570020	0.37	0.009	2.49	0.365	0.389	0.351	28859
1732310820	0.361	0	0.00	0.36	0.361	0.351	10400
1732224420	0.361	-0.026	-6.72	0.364	0.384	0.361	3411
1732138020	0.387	0.002	0.52	0.363	0.387	0.362	3390
1732051620	0.385	0.021	5.77	0.361	0.385	0.361	9676
1731965220	0.364	-0.027	-6.91	0.42	0.42	0.364	52859
1731705960	0.391	0.012	3.17	0.393	0.445	0.391	26446
1731619560	0.379	-0.012	-3.07	0.418	0.418	0.379	3626
1731533160	0.391	-0.022	-5.33	0.4089999	0.4099999	0.379	20237
1731446820	0.413	0.034	8.97	0.379	0.413	0.379	8110
1731360420	0.379	-0.004	-1.04	0.4089999	0.415	0.379	8606
1731101220	0.383	-0.026	-6.36	0.379	0.398	0.379	2885
1731014760	0.4089999	-0.02	-4.66	0.447	0.447	0.4089999	977
1730928360	0.429	0.029	7.25	0.391	0.449	0.391	42687
1730841960	0.4	-0.024	-5.66	0.423	0.423	0.399	2413
1730755560	0.424	0.067	18.77	0.386	0.45	0.361	41910
1730496360	0.357	-0.021	-5.56	0.374	0.384	0.357	4797
1730409960	0.378	-0.005	-1.31	0.399	0.399	0.378	17261
1730323560	0.383	-0.037	-8.81	0.401	0.431	0.381	38200
1730237160	0.42	-0.019	-4.33	0.4079999	0.427	0.404	22900
1730150760	0.439	0.022	5.28	0.4089999	0.439	0.4069999	21835
1729888020	0.417	0.0100001	2.46	0.417	0.428	0.406	15067
1729801560	0.4069999	-0.01	-2.40	0.418	0.418	0.401	3688
1729715160	0.417	-0.01	-2.34	0.401	0.439	0.401	10794
1729628760	0.427	-0.008	-1.84	0.419	0.43	0.401	32632
1729542360	0.435	-0.033	-7.05	0.445	0.45	0.4079999	9851
1729283160	0.468	0.038	8.84	0.432	0.468	0.401	57671
1729196760	0.43	0.001	0.23	0.403	0.43	0.393	27594
1729110360	0.429	0.029	7.25	0.4	0.429	0.4	10522

Defence Therapeutics

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions