Canada markets close in 2 hours 1 minute

Dr. Foods, Inc. (DRFS)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
0.06800.0000 (0.00%)
As of 03:31PM EDT. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.05850.05850.05600.05700.05702,400
Jun 13, 20240.06350.06800.05000.05000.05009,939
Jun 12, 20240.06200.06600.06200.06600.06601,500
Jun 11, 20240.06700.06700.06700.06700.0670-
Jun 10, 20240.06700.06700.06700.06700.0670-
Jun 07, 20240.04100.06700.04100.06700.06702,000
Jun 06, 20240.06700.06700.06700.06700.06701,000
Jun 05, 20240.05600.05600.05600.05600.05602,772
Jun 04, 20240.06800.06800.06800.06800.06801,700
Jun 03, 20240.05400.06700.05000.05600.05601,583
May 31, 20240.05900.05900.04400.05850.058523,254
May 30, 20240.04910.05800.04910.05800.05802,300
May 29, 20240.06800.06800.04100.05900.059010,852
May 28, 20240.06800.06800.05680.05680.056811,082
May 24, 20240.05800.05900.05800.05900.05902,965
May 23, 20240.05450.06800.05450.05960.05967,320
May 22, 20240.05190.06700.05190.06700.06705,039
May 21, 20240.04500.06800.04500.04920.04923,456
May 20, 20240.04100.06800.04100.06800.068013,230
May 17, 20240.04200.06500.04200.06500.06505,495
May 16, 20240.05300.06800.05100.06800.06805,870
May 15, 20240.05260.06170.05260.06170.06176,253
May 14, 20240.03800.07000.03100.07000.070038,060
May 13, 20240.03740.06700.03740.06700.06707,440
May 10, 20240.07000.07000.07000.07000.07003,524
May 09, 20240.03740.07000.03740.07000.07008,384
May 08, 20240.05100.07000.03700.06900.069022,235
May 07, 20240.03610.07000.03610.05000.050022,999
May 06, 20240.06000.07000.03100.03100.031025,214
May 03, 20240.07000.07000.07000.07000.0700-
May 02, 20240.07000.07000.07000.07000.0700-
May 01, 20240.07000.07000.07000.07000.0700-
Apr 30, 20240.07000.07000.07000.07000.0700200
Apr 29, 20240.06000.06900.06000.06900.06901,000
Apr 26, 20240.05100.06430.05000.06430.064316,796
Apr 25, 20240.05500.05500.05500.05500.0550-
Apr 24, 20240.06100.06100.05110.05500.055036,510
Apr 23, 20240.07780.07780.06000.07000.070050,251
Apr 22, 20240.06450.07700.06450.07000.07006,031
Apr 19, 20240.05200.07500.05200.07500.075015,717
Apr 18, 20240.07500.07500.07500.07500.0750-
Apr 17, 20240.04500.07500.04500.07500.075022,162
Apr 16, 20240.06750.07000.04500.06500.065021,016
Apr 15, 20240.05100.06000.04130.06000.060087,846
Apr 12, 20240.05000.07400.05000.07400.074042,187
Apr 11, 20240.06900.07000.05100.05100.05107,300
Apr 10, 20240.08300.08300.04410.07000.0700139,206
Apr 09, 20240.08000.10000.08000.09000.090026,775
Apr 08, 20240.07780.09000.07780.09000.090017,699
Apr 05, 20240.08450.08500.07780.07780.07784,270
Apr 04, 20240.10000.10000.10000.10000.1000-
Apr 03, 20240.08670.10000.07780.10000.10002,105
Apr 02, 20240.08000.09000.08000.09000.09001,432
Apr 01, 20240.08100.10000.07770.09330.093313,885
Mar 28, 20240.08200.12680.08000.09500.09506,850
Mar 27, 20240.09500.09500.09500.09500.0950-
Mar 26, 20240.10000.11000.08200.09500.095020,073
Mar 25, 20240.09430.09430.09170.09170.09171,144
Mar 22, 20240.08110.10000.08110.10000.10009,500
Mar 21, 20240.09050.09050.09050.09050.0905900
Mar 20, 20240.10000.10000.08200.09100.091010,866
Mar 19, 20240.10000.11000.09050.10000.100028,063
Mar 18, 20240.10500.10500.10000.10000.10003,839
Mar 15, 20240.10900.11000.10900.11000.11006,766
Mar 14, 20240.11700.11700.10000.11350.11352,803
Mar 13, 20240.12700.12700.11080.11080.11083,581
Mar 12, 20240.11080.11080.11080.11080.11081,000
Mar 11, 20240.10000.12700.10000.11800.11801,362
Mar 08, 20240.11350.12700.10000.12700.127014,529
Mar 07, 20240.11400.12800.11000.12800.12802,964
Mar 06, 20240.10000.12800.10000.12800.12801,474
Mar 05, 20240.12000.14000.10000.12000.120011,951
Mar 04, 20240.13700.13700.10000.12000.120017,117
Mar 01, 20240.10000.13700.10000.13700.137014,063
Feb 29, 20240.10100.13700.10000.12590.12597,106
Feb 28, 20240.14000.14000.11000.14000.14008,996
Feb 27, 20240.13800.13800.08200.13700.137027,441
Feb 26, 20240.13900.13900.09000.13900.13904,298
Feb 23, 20240.14000.14000.14000.14000.1400105
Feb 22, 20240.10000.14000.09020.14000.140021,441
Feb 21, 20240.12990.12990.12990.12990.1299373
Feb 20, 20240.10000.15000.01600.13900.139013,843
Feb 16, 20240.10200.15800.10200.15800.1580544
Feb 15, 20240.10120.17000.10120.17000.17005,653
Feb 14, 20240.15000.15200.10720.15200.15201,932
Feb 13, 20240.13000.13000.11510.11510.115122,012
Feb 12, 20240.16240.17800.14860.17800.17805,424
Feb 09, 20240.17800.17800.11600.17790.177910,425
Feb 08, 20240.12720.14150.12720.14150.14158,169
Feb 07, 20240.13600.14800.11550.14800.148018,714
Feb 06, 20240.14000.14000.13600.13600.13602,960
Feb 05, 20240.11810.15000.11810.14000.140015,223
Feb 02, 20240.15000.15000.11950.14000.1400113,602
Feb 01, 20240.18000.18000.18000.18000.1800310
Jan 31, 20240.16000.20000.15600.16200.162037,972
Jan 30, 20240.20000.20000.20000.20000.20002,639
Jan 29, 20240.18300.20300.17200.18250.18256,366
Jan 26, 20240.18900.20400.18900.20400.2040375
Jan 25, 20240.20150.20400.19860.19860.198618,645
Jan 24, 20240.18250.20400.18250.18720.18723,555
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...