Defense Technologies International Corporation (PK) Historical Data - DTII | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Defense Technologies International Corporation (PK) (DTII)
Defense Technologies International Corporation (PK) (DTII) Historical

Defense Technologies International Corporation (PK) (DTII)

0.05

0.00251

(5.29%)

Closed April 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00425	9.28961748634	0.04575	0.05	0.04575	2750	0.04733182	CS
4	0.011	28.2051282051	0.039	0.055	0.03	31373	0.04668995	CS
12	0.022	78.5714285714	0.028	0.055	0.028	23455	0.03851055	CS
26	0	0	0.05	0.1	0.0226	34891	0.04804036	CS
52	-0.0171	-25.4843517139	0.0671	0.139	0.016	48262	0.04740775	CS
156	0.0349	231.125827815	0.0151	1.155	0.0007	1446124	0.00734644	CS
260	-0.25	-83.3333333333	0.3	1.155	0.0007	1312854	0.01708561	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713475500	0.04749	0.00174	3.80	0.04749	0.04749	0.04749	5000
1713389100	0.04575	-0.00425	-8.50	0.04575	0.04575	0.04575	500
1713302760	0.05	0	0.00	0.05	0.05	0.05	0
1713216360	0.05	0	0.00	0.05	0.05	0.05	0
1712957160	0.05	0	0.00	0.05	0.05	0.05	0
1712870760	0.05	0	0.00	0.052	0.052	0.05	6001
1712784000	0.05	-0.00499	-9.07	0.054	0.054	0.05	14379
1712698140	0.05499	0.00499	9.98	0.052	0.05499	0.052	12452
1712611200	0.05	0.01145	29.70	0.048	0.05	0.04604	156533
1712352000	0.03855	0.00605	18.62	0.03	0.048	0.03	53821
1712266140	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1712179740	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1712093340	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1712006940	0.0325	-0.00774	-19.23	0.0325	0.0325	0.0325	6700
1711660800	0.04024	-0.00776	-16.17	0.04192	0.04192	0.04	23600
1711574580	0.048	0.018	60.00	0.0357	0.055	0.0357	86808
1711488540	0.03	-0.0057	-15.97	0.0316	0.0316	0.03	600
1711401600	0.0357	0.0076	27.05	0.039	0.039	0.0357	10081
1711142640	0.0281	0	0.00	0.0281	0.0281	0.0281	0
1711056240	0.0281	-0.0083	-22.80	0.0281	0.0281	0.0281	355
1710970140	0.0364	0.0034	10.30	0.036	0.0364	0.028	39309
1710883200	0.033	0	0.00	0.033	0.033	0.033	0
1710796800	0.033	0.005	17.86	0.033	0.033	0.033	651
1710538140	0.028	0	0.00	0.028	0.028	0.028	0
1710451740	0.028	-0.004	-12.50	0.02908	0.02908	0.028	39300
1710365340	0.032	0	0.00	0.038	0.038	0.032	10500
1710278940	0.032	-0.00155	-4.62	0.032	0.032	0.032	100
1710192540	0.03355	0.004025	13.63	0.04	0.04	0.03355	1756
1709936640	0.029525	-0.000475	-1.58	0.029335	0.03	0.029335	23098
1709850360	0.03	0.00194	6.91	0.03	0.03	0.03	200
1709764080	0.02806	-0.00349	-11.06	0.0281	0.03149	0.028	70130
1709677380	0.03155	0	0.00	0.03155	0.03155	0.03155	0
1709590980	0.03155	-0.00244	-7.18	0.03155	0.03155	0.03155	803
1709331900	0.03399	0	0.00	0.03399	0.03399	0.03399	0
1709245500	0.03399	0	0.00	0.03399	0.03399	0.03399	0
1709159100	0.03399	-0.00601	-15.03	0.0281	0.03399	0.0281	10007
1709072940	0.04	0.0005	1.27	0.04	0.04	0.038	14530
1708986000	0.0395	0	0.00	0.0395	0.0395	0.0395	0
1708726800	0.0395	-0.0005	-1.25	0.0395	0.0395	0.0395	3000
1708640400	0.04	0	0.00	0.04	0.04	0.04	0
1708554000	0.04	0	0.00	0.04	0.04	0.04	0
1708467600	0.04	0.0049	13.96	0.03064	0.04	0.03	26136
1708122180	0.0351	0.00381	12.18	0.03453	0.0351	0.03453	21091
1708036020	0.03129	0	0.00	0.03129	0.03129	0.03129	0
1707949620	0.03129	0.00129	4.30	0.028	0.03129	0.028	69500
1707863340	0.03	0.001	3.45	0.03	0.03	0.03	10000
1707776940	0.029	-0.006	-17.14	0.03	0.03	0.0281	30200
1707517200	0.035	0.0041	13.27	0.0281	0.035	0.028	17100
1707431280	0.0309	0	0.00	0.0349	0.0349	0.0309	2492
1707344940	0.0309	0	0.00	0.0309	0.0309	0.0309	0
1707258540	0.0309	0	0.00	0.0309	0.0309	0.0309	0
1707172140	0.0309	0	0.00	0.031	0.031	0.0281	18702
1706912580	0.0309	-0.0001	-0.32	0.0309	0.0309	0.0309	7000
1706826540	0.031	-0.0069	-18.21	0.03255	0.03255	0.031	512
1706740140	0.0379	0.0079	26.33	0.03055	0.0379	0.0281	62376
1706653380	0.03	0	0.00	0.03	0.03	0.03	0
1706566980	0.03	0	0.00	0.03	0.03	0.03	0
1706307780	0.03	-0.002	-6.25	0.028	0.03	0.028	35985
1706221200	0.032	0	0.00	0.032	0.032	0.032	0
1706134800	0.032	0	0.00	0.032	0.032	0.032	0
1706048400	0.032	-0.0029	-8.31	0.032	0.032	0.032	13476
1705962540	0.0349	0	0.00	0.0349	0.0349	0.0349	0
1705703340	0.0349	0	0.00	0.0349	0.0349	0.0349	0

Defense Technologies (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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