Defense Technologies International Corp. (DTII)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.0640 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 25,700 |
| 27 June 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 26 June 2024 | 0.0810 | 0.0810 | 0.0640 | 0.0640 | 0.0640 | 6,300 |
| 25 June 2024 | 0.0790 | 0.0850 | 0.0720 | 0.0810 | 0.0810 | 13,100 |
| 24 June 2024 | 0.0900 | 0.0900 | 0.0620 | 0.0850 | 0.0850 | 203,700 |
| 21 June 2024 | 0.0800 | 0.0900 | 0.0630 | 0.0900 | 0.0900 | 227,900 |
| 20 June 2024 | 0.0500 | 0.0750 | 0.0440 | 0.0650 | 0.0650 | 443,800 |
| 18 June 2024 | 0.0380 | 0.0500 | 0.0360 | 0.0450 | 0.0450 | 80,100 |
| 17 June 2024 | 0.0390 | 0.0410 | 0.0360 | 0.0360 | 0.0360 | 8,500 |
| 14 June 2024 | 0.0490 | 0.0490 | 0.0360 | 0.0390 | 0.0390 | 13,600 |
| 13 June 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 12 June 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 500 |
| 11 June 2024 | 0.0310 | 0.0490 | 0.0310 | 0.0410 | 0.0410 | 21,100 |
| 10 June 2024 | 0.0450 | 0.0450 | 0.0390 | 0.0450 | 0.0450 | 42,600 |
| 07 June 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 600 |
| 06 June 2024 | 0.0390 | 0.0450 | 0.0390 | 0.0400 | 0.0400 | 5,300 |
| 05 June 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,500 |
| 04 June 2024 | 0.0500 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 6,800 |
| 03 June 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 4,000 |
| 31 May 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 1,000 |
| 30 May 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0470 | 0.0470 | 7,300 |
| 29 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 |
| 28 May 2024 | 0.0490 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 18,000 |
| 24 May 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 3,700 |
| 23 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 |
| 22 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 25,100 |
| 21 May 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 5,300 |
| 20 May 2024 | 0.0480 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 6,400 |
| 17 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 16 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 45,400 |
| 15 May 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 10,900 |
| 14 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 |
| 13 May 2024 | 0.0490 | 0.0500 | 0.0450 | 0.0470 | 0.0470 | 64,800 |
| 10 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 6,000 |
| 09 May 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 22,700 |
| 08 May 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 10,000 |
| 07 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,800 |
| 06 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 600 |
| 03 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 02 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
| 30 Apr 2024 | 0.0650 | 0.0650 | 0.0460 | 0.0470 | 0.0470 | 51,400 |
| 29 Apr 2024 | 0.0450 | 0.0610 | 0.0450 | 0.0610 | 0.0610 | 41,500 |
| 26 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 25 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 2,000 |
| 24 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 23 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 22 Apr 2024 | 0.0510 | 0.0600 | 0.0470 | 0.0490 | 0.0490 | 61,600 |
| 19 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
| 18 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 5,000 |
| 17 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 500 |
| 16 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 15 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 12 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 Apr 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
| 10 Apr 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 14,400 |
| 09 Apr 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 12,500 |
| 08 Apr 2024 | 0.0480 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 156,500 |
| 05 Apr 2024 | 0.0300 | 0.0480 | 0.0300 | 0.0390 | 0.0390 | 53,800 |
| 04 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 03 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 02 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 01 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 6,700 |
| 28 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 23,600 |
| 27 Mar 2024 | 0.0360 | 0.0550 | 0.0360 | 0.0480 | 0.0480 | 86,800 |
| 26 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 600 |
| 25 Mar 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 10,100 |
| 22 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 21 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 400 |
| 20 Mar 2024 | 0.0360 | 0.0360 | 0.0280 | 0.0360 | 0.0360 | 39,300 |
| 19 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 18 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 700 |
| 15 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 14 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 39,300 |
| 13 Mar 2024 | 0.0380 | 0.0380 | 0.0320 | 0.0320 | 0.0320 | 10,500 |
| 12 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 100 |
| 11 Mar 2024 | 0.0400 | 0.0400 | 0.0340 | 0.0340 | 0.0340 | 1,800 |
| 08 Mar 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 23,100 |
| 07 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200 |
| 06 Mar 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 70,100 |
| 05 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 04 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 800 |
| 01 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 29 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 28 Feb 2024 | 0.0280 | 0.0340 | 0.0280 | 0.0340 | 0.0340 | 10,000 |
| 27 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 14,500 |
| 26 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 23 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
| 22 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 21 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 20 Feb 2024 | 0.0310 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 26,100 |
| 16 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 21,100 |
| 15 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 14 Feb 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 69,500 |
| 13 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| 12 Feb 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 30,200 |
| 09 Feb 2024 | 0.0280 | 0.0350 | 0.0280 | 0.0350 | 0.0350 | 17,100 |
| 08 Feb 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 2,500 |
| 07 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 06 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.