STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

DeFi Technologies Inc. (DEFTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5731

+0.0731

(+13.87%)

As of 10:36AM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.4950	0.5999	0.4950	0.5731	0.5731	109,475
Apr 22, 2024	0.5600	0.5999	0.4994	0.5000	0.5000	508,339
Apr 19, 2024	0.6150	0.6200	0.5549	0.5601	0.5601	398,058
Apr 18, 2024	0.6090	0.6395	0.5987	0.5987	0.5987	246,522
Apr 17, 2024	0.6200	0.6497	0.5614	0.5895	0.5895	144,657
Apr 16, 2024	0.5990	0.6240	0.5449	0.6198	0.6198	335,030
Apr 15, 2024	0.6300	0.6900	0.5600	0.5900	0.5900	493,467
Apr 12, 2024	0.6272	0.7102	0.6260	0.6300	0.6300	392,682
Apr 11, 2024	0.6250	0.6773	0.6050	0.6629	0.6629	151,150
Apr 10, 2024	0.6703	0.6703	0.6051	0.6150	0.6150	378,222
Apr 09, 2024	0.6975	0.7260	0.6800	0.6900	0.6900	345,705
Apr 08, 2024	0.6828	0.7081	0.6720	0.6901	0.6901	703,455
Apr 05, 2024	0.6500	0.7010	0.6080	0.6622	0.6622	767,761
Apr 04, 2024	0.5300	0.6872	0.5229	0.6249	0.6249	2,995,688
Apr 03, 2024	0.4915	0.5400	0.4915	0.5400	0.5400	310,745
Apr 02, 2024	0.5283	0.5283	0.4600	0.4600	0.4600	208,915
Apr 01, 2024	0.4911	0.5400	0.4700	0.5038	0.5038	93,173
Mar 28, 2024	0.4208	0.4900	0.4208	0.4900	0.4900	98,948
Mar 27, 2024	0.4500	0.4729	0.4448	0.4448	0.4448	53,565
Mar 26, 2024	0.4673	0.4744	0.4200	0.4590	0.4590	61,165
Mar 25, 2024	0.4790	0.4790	0.4500	0.4500	0.4500	113,124
Mar 22, 2024	0.4790	0.4790	0.4568	0.4790	0.4790	49,760
Mar 21, 2024	0.4701	0.4790	0.4600	0.4754	0.4754	187,239
Mar 20, 2024	0.4700	0.4722	0.4460	0.4660	0.4660	284,702
Mar 19, 2024	0.4550	0.4790	0.4362	0.4709	0.4709	38,619
Mar 18, 2024	0.4803	0.4850	0.4500	0.4500	0.4500	203,970
Mar 15, 2024	0.4240	0.4750	0.4200	0.4750	0.4750	243,321
Mar 14, 2024	0.5200	0.5201	0.4300	0.4460	0.4460	386,917
Mar 13, 2024	0.5083	0.5200	0.5000	0.5100	0.5100	216,326
Mar 12, 2024	0.5278	0.5278	0.4503	0.4985	0.4985	137,402
Mar 11, 2024	0.5200	0.5200	0.4847	0.4994	0.4994	246,454
Mar 08, 2024	0.5000	0.5100	0.4800	0.4924	0.4924	164,879
Mar 07, 2024	0.4749	0.4999	0.4650	0.4850	0.4850	375,362
Mar 06, 2024	0.4815	0.4832	0.4400	0.4540	0.4540	164,103
Mar 05, 2024	0.4290	0.4900	0.4290	0.4500	0.4500	253,834
Mar 04, 2024	0.3932	0.4771	0.3932	0.4641	0.4641	389,444
Mar 01, 2024	0.4469	0.4799	0.4290	0.4400	0.4400	196,900
Feb 29, 2024	0.4300	0.4800	0.4300	0.4435	0.4435	244,574
Feb 28, 2024	0.3750	0.4706	0.3750	0.4375	0.4375	434,575
Feb 27, 2024	0.4800	0.4942	0.4387	0.4683	0.4683	570,908
Feb 26, 2024	0.4218	0.4764	0.4136	0.4750	0.4750	647,151
Feb 23, 2024	0.4700	0.4700	0.4077	0.4177	0.4177	425,117
Feb 22, 2024	0.4141	0.4800	0.4141	0.4700	0.4700	190,919
Feb 21, 2024	0.5200	0.5200	0.4362	0.4460	0.4460	348,934
Feb 20, 2024	0.5400	0.5400	0.4646	0.5000	0.5000	252,662
Feb 16, 2024	0.5199	0.5199	0.4900	0.5100	0.5100	206,019
Feb 15, 2024	0.5700	0.5700	0.4958	0.5080	0.5080	364,865
Feb 14, 2024	0.5005	0.5900	0.5005	0.5400	0.5400	1,126,090
Feb 13, 2024	0.4880	0.5165	0.4781	0.4866	0.4866	452,275
Feb 12, 2024	0.5074	0.5320	0.4797	0.5167	0.5167	883,499
Feb 09, 2024	0.4350	0.5321	0.4350	0.4990	0.4990	353,226
Feb 08, 2024	0.4109	0.5120	0.4109	0.5000	0.5000	275,538
Feb 07, 2024	0.4174	0.5300	0.4174	0.5000	0.5000	88,851
Feb 06, 2024	0.3938	0.4486	0.3938	0.4486	0.4486	161,495
Feb 05, 2024	0.3850	0.4600	0.3850	0.4013	0.4013	71,190
Feb 02, 2024	0.5000	0.5073	0.4516	0.4733	0.4733	205,391
Feb 01, 2024	0.4666	0.5100	0.4600	0.5000	0.5000	35,954
Jan 31, 2024	0.4885	0.5100	0.4720	0.4720	0.4720	145,110
Jan 30, 2024	0.5250	0.5282	0.4797	0.4797	0.4797	124,167
Jan 29, 2024	0.4958	0.5330	0.4958	0.5200	0.5200	220,272
Jan 26, 2024	0.4467	0.5250	0.4467	0.4860	0.4860	302,340
Jan 25, 2024	0.4000	0.4377	0.4000	0.4352	0.4352	195,736
Jan 24, 2024	0.3704	0.3893	0.3516	0.3851	0.3851	101,082
Jan 23, 2024	0.3440	0.3677	0.3300	0.3479	0.3479	172,278
Jan 22, 2024	0.4000	0.4000	0.3444	0.3640	0.3640	120,853
Jan 19, 2024	0.4000	0.4000	0.3417	0.4000	0.4000	191,219
Jan 18, 2024	0.2946	0.4145	0.2900	0.3750	0.3750	482,035
Jan 17, 2024	0.3005	0.3156	0.2769	0.2800	0.2800	639,101
Jan 16, 2024	0.4034	0.4034	0.3000	0.3300	0.3300	782,843
Jan 12, 2024	0.4635	0.4900	0.3746	0.4218	0.4218	314,922
Jan 11, 2024	0.5730	0.5900	0.4701	0.4701	0.4701	201,393
Jan 10, 2024	0.5644	0.5656	0.5000	0.5238	0.5238	244,925
Jan 09, 2024	0.5300	0.5859	0.5300	0.5790	0.5790	201,989
Jan 08, 2024	0.4698	0.5647	0.4698	0.5500	0.5500	179,316
Jan 05, 2024	0.5200	0.5232	0.4900	0.5063	0.5063	114,985
Jan 04, 2024	0.4066	0.5344	0.4066	0.5200	0.5200	207,370
Jan 03, 2024	0.5150	0.5150	0.2850	0.4990	0.4990	322,434
Jan 02, 2024	0.5844	0.5844	0.5272	0.5297	0.5297	432,120
Dec 29, 2023	0.5500	0.5890	0.4800	0.5069	0.5069	321,146
Dec 28, 2023	0.5870	0.6000	0.5500	0.5701	0.5701	143,826
Dec 27, 2023	0.5800	0.6200	0.5702	0.5845	0.5845	314,415
Dec 26, 2023	0.5501	0.6034	0.5375	0.5510	0.5510	218,309
Dec 22, 2023	0.5484	0.5484	0.5110	0.5350	0.5350	126,553
Dec 21, 2023	0.5750	0.5828	0.5167	0.5400	0.5400	201,906
Dec 20, 2023	0.5750	0.6100	0.5177	0.5619	0.5619	316,297
Dec 19, 2023	0.4875	0.5895	0.4875	0.5700	0.5700	749,081
Dec 18, 2023	0.4193	0.5000	0.4187	0.4875	0.4875	223,138
Dec 15, 2023	0.4000	0.4193	0.3800	0.4160	0.4160	93,871
Dec 14, 2023	0.4130	0.4402	0.4000	0.4100	0.4100	254,679
Dec 13, 2023	0.3588	0.4300	0.3577	0.4300	0.4300	288,447
Dec 12, 2023	0.3502	0.3658	0.3360	0.3600	0.3600	35,692
Dec 11, 2023	0.3700	0.3811	0.3310	0.3421	0.3421	199,803
Dec 08, 2023	0.3546	0.3877	0.3360	0.3877	0.3877	263,827
Dec 07, 2023	0.2707	0.3400	0.2500	0.3323	0.3323	148,513
Dec 06, 2023	0.3450	0.3450	0.2625	0.2625	0.2625	220,893
Dec 05, 2023	0.3911	0.3911	0.3242	0.3434	0.3434	255,398
Dec 04, 2023	0.4006	0.4292	0.3508	0.3800	0.3800	351,481
Dec 01, 2023	0.2800	0.3273	0.2786	0.3200	0.3200	278,180
Nov 30, 2023	0.2728	0.2920	0.2650	0.2799	0.2799	96,571
Nov 29, 2023	0.2391	0.2599	0.2250	0.2582	0.2582	125,703
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,992.87+120.91(+0.55%)

S&P 5005,063.28+52.68(+1.05%)

DOW38,476.57+236.59(+0.62%)

CAD/USD0.7320+0.0019(+0.26%)

CRUDE OIL82.27+0.37(+0.45%)

Bitcoin CAD91,232.91+668.85(+0.74%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

DeFi Technologies Inc. (DEFTF)

S&P/TSX
21,992.87
+120.91(+0.55%)

S&P 500
5,063.28
+52.68(+1.05%)

DOW
38,476.57
+236.59(+0.62%)

CAD/USD
0.7320
+0.0019(+0.26%)

CRUDE OIL
82.27
+0.37(+0.45%)

Bitcoin CAD
91,232.91
+668.85(+0.74%)