Canada Markets closed

DeFi Technologies Inc. (DEFTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5500-0.0279 (-4.83%)
As of 04:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.58030.58030.50000.55000.5500142,385
May 19, 20220.59000.59000.52000.57790.5779118,789
May 18, 20220.60390.62040.54500.57260.5726170,758
May 17, 20220.59500.68990.59500.61360.6136114,101
May 16, 20220.62290.65100.59100.63010.630181,096
May 13, 20220.64350.66790.57000.61500.6150238,542
May 12, 20220.64500.65770.55270.56990.5699697,863
May 11, 20220.86100.87500.67260.68800.6880376,784
May 10, 20220.79500.92530.79500.90000.9000217,218
May 09, 20221.11001.11000.76630.89070.8907279,415
May 06, 20220.99501.05000.85001.03001.0300573,594
May 05, 20220.89091.09750.84500.93900.9390403,043
May 04, 20220.87900.90000.82000.90000.9000100,142
May 03, 20220.90260.94500.80510.86900.8690305,211
May 02, 20220.85500.89720.79570.89000.8900185,039
Apr 29, 20220.86000.98500.78850.79910.7991397,650
Apr 28, 20220.93750.98000.89160.93000.9300153,159
Apr 27, 20220.92000.98000.92000.95000.9500139,522
Apr 26, 20221.06001.06000.95000.95950.9595163,327
Apr 25, 20221.05001.15001.03101.04001.0400107,099
Apr 22, 20221.08001.15001.06001.10001.100072,065
Apr 21, 20221.17001.23001.09781.10001.1000110,018
Apr 20, 20221.20181.27001.15001.16501.1650188,365
Apr 19, 20221.20001.20001.10171.14001.1400188,138
Apr 18, 20221.18001.18001.06561.12001.1200131,089
Apr 14, 20221.15001.15501.07001.10001.100065,604
Apr 13, 20221.10001.16001.05001.08001.080063,837
Apr 12, 20221.07001.10001.07001.08001.080060,240
Apr 11, 20221.08501.14001.05801.09001.0900164,524
Apr 08, 20221.03071.13000.95061.11001.1100681,159
Apr 07, 20221.05001.09001.00001.05981.059897,011
Apr 06, 20221.04001.05000.91001.01001.0100186,854
Apr 05, 20221.12001.14001.01001.03281.0328260,713
Apr 04, 20221.19551.23001.10001.12001.120071,342
Apr 01, 20221.14001.24001.09001.18611.1861173,003
Mar 31, 20221.14001.19001.09391.14001.1400117,105
Mar 30, 20221.20001.20001.15001.15001.1500147,771
Mar 29, 20221.24001.27001.16001.17671.1767296,173
Mar 28, 20221.17001.24681.17001.23001.2300159,685
Mar 25, 20221.23001.28001.18001.19001.1900167,416
Mar 24, 20221.19761.25001.16001.24001.2400314,226
Mar 23, 20221.25001.25001.18001.19531.1953228,331
Mar 22, 20221.21671.25001.18001.25001.2500117,541
Mar 21, 20221.29001.29001.16001.19001.1900124,171
Mar 18, 20221.20391.25001.18051.20001.2000107,394
Mar 17, 20221.16601.25001.16601.19811.198133,644
Mar 16, 20221.15001.25001.13001.16001.160041,748
Mar 15, 20221.15001.19001.12001.16171.161772,853
Mar 14, 20221.17111.25001.14641.14641.146487,900
Mar 11, 20221.26101.28001.16001.17001.1700148,328
Mar 10, 20221.32001.32001.17991.22001.2200185,733
Mar 09, 20221.20001.39001.20001.32001.3200212,698
Mar 08, 20221.20321.39001.16011.19001.1900131,068
Mar 07, 20221.26321.41001.15001.16001.1600127,192
Mar 04, 20221.32751.40001.24761.32001.320075,717
Mar 03, 20221.35001.54001.35001.35001.350056,531
Mar 02, 20221.44721.49001.37001.44001.4400117,217
Mar 01, 20221.52671.55001.36001.43711.4371164,690
Feb 28, 20221.50351.54001.35001.46951.4695282,865
Feb 25, 20221.33441.52001.30001.49521.4952205,730
Feb 24, 20221.21791.35001.13671.30001.3000403,292
Feb 23, 20221.40971.44911.30001.33001.3300136,923
Feb 22, 20221.32531.38001.25001.36001.3600374,598
Feb 18, 20221.49281.52031.36951.38461.3846151,134
Feb 17, 20221.40001.75001.35001.46031.4603163,416
Feb 16, 20221.59511.64001.30001.30001.3000154,474
Feb 15, 20221.40001.71001.40001.55001.5500226,645
Feb 14, 20221.50791.60001.30001.37211.3721339,366
Feb 11, 20221.65001.85001.39001.47571.4757412,259
Feb 10, 20221.91382.00001.70001.73001.7300165,987
Feb 09, 20221.94002.01001.91001.97001.970087,648
Feb 08, 20222.07002.07001.82011.91001.910049,109
Feb 07, 20222.08002.18001.79431.80001.8000376,137
Feb 04, 20221.80001.97001.74501.97001.9700619,587
Feb 03, 20221.69621.84001.65001.68001.6800257,533
Feb 02, 20221.95001.95001.68001.73001.7300171,795
Feb 01, 20221.77001.89001.72001.80001.8000145,826
Jan 31, 20221.64681.82001.57001.72291.7229359,861
Jan 28, 20221.56001.71001.50001.63001.6300152,612
Jan 27, 20221.55001.60621.44001.56921.5692304,080
Jan 26, 20221.38001.60001.25001.49001.4900479,493
Jan 25, 20221.30061.35001.14011.21771.2177401,790
Jan 24, 20221.02001.40001.02001.31001.3100899,571
Jan 21, 20220.97001.70000.97001.48001.4800509,601
Jan 20, 20221.80461.90001.71001.74001.7400197,460
Jan 19, 20221.76001.87001.70001.74901.749098,344
Jan 18, 20221.60001.88001.60001.76001.7600281,581
Jan 14, 20221.90881.99001.79011.86001.8600212,308
Jan 13, 20222.16192.16191.91001.95001.9500249,640
Jan 12, 20222.12002.13001.93522.06002.0600299,781
Jan 11, 20221.65521.98001.61001.97461.9746346,500
Jan 10, 20221.88002.10001.54001.65001.6500895,877
Jan 07, 20222.30002.30001.89001.90001.9000398,517
Jan 06, 20222.15002.48001.81002.25002.2500708,412
Jan 05, 20222.29002.37002.08002.09002.0900276,789
Jan 04, 20222.45672.50002.25002.27002.2700193,477
Jan 03, 20222.25002.75002.25002.60002.6000100,222
Dec 31, 20212.45002.55002.35002.39502.3950114,089
Dec 30, 20212.43002.50002.31002.45002.450075,534
Dec 29, 20212.61132.61132.20002.43002.4300250,791
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...