Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Defense Technologies International Corp. (DTII)

0.0230

0.0000

(0.00%)

At close: April 4 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 3, 2025	0.0230	0.0230	0.0200	0.0230	0.0230	29,500
Apr 2, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 1, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 31, 2025	0.0240	0.0240	0.0220	0.0230	0.0230	2,500
Mar 28, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 27, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 26, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 25, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	100
Mar 24, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	14,500
Mar 21, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 20, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	10,500
Mar 19, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 18, 2025	0.0250	0.0250	0.0200	0.0250	0.0250	24,500
Mar 17, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 14, 2025	0.0260	0.0260	0.0240	0.0260	0.0260	6,000
Mar 13, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 12, 2025	0.0250	0.0260	0.0250	0.0260	0.0260	4,000
Mar 11, 2025	0.0260	0.0260	0.0220	0.0240	0.0240	5,300
Mar 10, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 7, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 6, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 5, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 4, 2025	0.0260	0.0330	0.0260	0.0330	0.0330	1,300
Mar 3, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 28, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	15,800
Feb 27, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	27,400
Feb 26, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	13,000
Feb 25, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	10,100
Feb 24, 2025	0.0280	0.0280	0.0250	0.0250	0.0250	2,200
Feb 21, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 20, 2025	0.0260	0.0290	0.0230	0.0230	0.0230	128,800
Feb 19, 2025	0.0270	0.0370	0.0270	0.0370	0.0370	28,700
Feb 18, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 14, 2025	0.0400	0.0400	0.0280	0.0290	0.0290	47,900
Feb 13, 2025	0.0400	0.0400	0.0330	0.0330	0.0330	15,300
Feb 12, 2025	0.0300	0.0390	0.0280	0.0390	0.0390	27,800
Feb 11, 2025	0.0390	0.0400	0.0250	0.0300	0.0300	225,000
Feb 10, 2025	0.0240	0.0380	0.0240	0.0300	0.0300	311,900
Feb 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 6, 2025	0.0200	0.0250	0.0190	0.0250	0.0250	44,000
Feb 5, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	10,000
Feb 4, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	200
Feb 3, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	300
Jan 31, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	18,700
Jan 30, 2025	0.0190	0.0250	0.0180	0.0230	0.0230	150,200
Jan 29, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	12,400
Jan 28, 2025	0.0200	0.0200	0.0180	0.0200	0.0200	74,800
Jan 27, 2025	0.0220	0.0220	0.0200	0.0200	0.0200	20,000
Jan 24, 2025	0.0230	0.0250	0.0230	0.0250	0.0250	4,400
Jan 23, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	1,100
Jan 22, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 21, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
Jan 17, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	2,000
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 15, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	70,600
Jan 14, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	20,000
Jan 13, 2025	0.0220	0.0240	0.0220	0.0240	0.0240	49,300
Jan 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Jan 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	100
Jan 3, 2025	0.0220	0.0250	0.0220	0.0240	0.0240	33,800
Jan 2, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	5,000
Dec 31, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	52,600
Dec 30, 2024	0.0180	0.0250	0.0180	0.0250	0.0250	121,100
Dec 27, 2024	0.0120	0.0250	0.0120	0.0250	0.0250	119,700
Dec 26, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	600
Dec 24, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	46,000
Dec 23, 2024	0.0210	0.0270	0.0200	0.0270	0.0270	15,000
Dec 20, 2024	0.0220	0.0240	0.0190	0.0240	0.0240	2,500
Dec 19, 2024	0.0200	0.0270	0.0200	0.0270	0.0270	22,000
Dec 18, 2024	0.0200	0.0200	0.0160	0.0200	0.0200	60,000
Dec 17, 2024	0.0290	0.0290	0.0110	0.0200	0.0200	734,600
Dec 16, 2024	0.0390	0.0390	0.0250	0.0290	0.0290	125,400
Dec 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Dec 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Dec 11, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,600
Dec 10, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	4,200
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,700
Dec 6, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	200
Dec 5, 2024	0.0300	0.0320	0.0300	0.0300	0.0300	45,400
Dec 4, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	900
Dec 3, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	8,700
Dec 2, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	40,000
Nov 29, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	25,400
Nov 27, 2024	0.0400	0.0400	0.0320	0.0320	0.0320	5,400
Nov 26, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	12,200
Nov 25, 2024	0.0300	0.0320	0.0300	0.0320	0.0320	1,800
Nov 22, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	1,700
Nov 21, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	13,700
Nov 20, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	2,800
Nov 19, 2024	0.0350	0.0350	0.0320	0.0350	0.0350	52,500
Nov 18, 2024	0.0320	0.0330	0.0320	0.0330	0.0330	2,900
Nov 15, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 14, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	3,300
Nov 13, 2024	0.0370	0.0370	0.0310	0.0310	0.0310	14,800
Nov 12, 2024	0.0370	0.0370	0.0330	0.0340	0.0340	24,100
Nov 11, 2024	0.0370	0.0370	0.0300	0.0340	0.0340	15,200
Nov 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 7, 2024	0.0350	0.0350	0.0330	0.0350	0.0350	46,200
Nov 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,700
Nov 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 4, 2024	0.0360	0.0370	0.0350	0.0350	0.0350	26,900
Nov 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Oct 31, 2024	0.0340	0.0350	0.0340	0.0350	0.0350	34,000
Oct 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Oct 29, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	74,400
Oct 28, 2024	0.0340	0.0400	0.0320	0.0380	0.0380	25,500
Oct 25, 2024	0.0360	0.0400	0.0360	0.0400	0.0400	7,300
Oct 24, 2024	0.0370	0.0400	0.0350	0.0350	0.0350	7,500
Oct 23, 2024	0.0390	0.0400	0.0370	0.0400	0.0400	7,300
Oct 22, 2024	0.0340	0.0400	0.0340	0.0370	0.0370	2,400
Oct 21, 2024	0.0400	0.0400	0.0370	0.0370	0.0370	9,700
Oct 18, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	200
Oct 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,300
Oct 16, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Oct 15, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Oct 14, 2024	0.0340	0.0400	0.0340	0.0390	0.0390	14,100
Oct 11, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	115,600
Oct 10, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Oct 9, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	2,900
Oct 8, 2024	0.0380	0.0400	0.0380	0.0400	0.0400	9,700
Oct 7, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	5,600
Oct 4, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	3,000
Oct 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 2, 2024	0.0380	0.0400	0.0380	0.0400	0.0400	7,300
Oct 1, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Sep 30, 2024	0.0380	0.0380	0.0340	0.0340	0.0340	29,600
Sep 27, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	1,100
Sep 26, 2024	0.0450	0.0450	0.0320	0.0450	0.0450	13,000
Sep 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 24, 2024	0.0300	0.0500	0.0300	0.0450	0.0450	35,800
Sep 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,800
Sep 20, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	5,000
Sep 19, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Sep 18, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Sep 17, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	2,700
Sep 16, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Sep 13, 2024	0.0360	0.0390	0.0360	0.0390	0.0390	3,200
Sep 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	20,000
Sep 11, 2024	0.0350	0.0350	0.0330	0.0350	0.0350	18,000
Sep 10, 2024	0.0340	0.0350	0.0310	0.0350	0.0350	8,500
Sep 9, 2024	0.0400	0.0400	0.0310	0.0340	0.0340	27,700
Sep 6, 2024	0.0450	0.0450	0.0330	0.0400	0.0400	12,100
Sep 5, 2024	0.0350	0.0480	0.0300	0.0410	0.0410	104,000
Sep 4, 2024	0.0380	0.0400	0.0350	0.0350	0.0350	26,500
Sep 3, 2024	0.0350	0.0390	0.0350	0.0380	0.0380	9,700
Aug 30, 2024	0.0380	0.0400	0.0350	0.0350	0.0350	27,100
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Aug 27, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	12,500
Aug 26, 2024	0.0400	0.0400	0.0360	0.0360	0.0360	3,000
Aug 23, 2024	0.0460	0.0460	0.0400	0.0400	0.0400	7,800
Aug 22, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Aug 21, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Aug 20, 2024	0.0510	0.0510	0.0430	0.0510	0.0510	16,900
Aug 19, 2024	0.0430	0.0480	0.0420	0.0480	0.0480	5,100
Aug 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 15, 2024	0.0500	0.0550	0.0420	0.0550	0.0550	14,200
Aug 14, 2024	0.0480	0.0550	0.0480	0.0550	0.0550	4,000
Aug 13, 2024	0.0450	0.0550	0.0400	0.0550	0.0550	6,900
Aug 12, 2024	0.0420	0.0510	0.0420	0.0480	0.0480	27,900
Aug 9, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Aug 8, 2024	0.0500	0.0500	0.0470	0.0490	0.0490	21,100
Aug 7, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	17,400
Aug 6, 2024	0.0540	0.0540	0.0510	0.0510	0.0510	18,100
Aug 5, 2024	0.0600	0.0600	0.0530	0.0530	0.0530	2,500
Aug 2, 2024	0.0570	0.0600	0.0570	0.0600	0.0600	1,700
Aug 1, 2024	0.0600	0.0600	0.0560	0.0600	0.0600	3,700
Jul 31, 2024	0.0560	0.0600	0.0560	0.0600	0.0600	3,900
Jul 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Jul 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 25, 2024	0.0560	0.0600	0.0560	0.0600	0.0600	58,000
Jul 24, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Jul 23, 2024	0.0700	0.0700	0.0550	0.0580	0.0580	21,400
Jul 22, 2024	0.0570	0.0700	0.0570	0.0700	0.0700	12,800
Jul 19, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	17,000
Jul 18, 2024	0.0630	0.0650	0.0630	0.0650	0.0650	16,000
Jul 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Jul 15, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	-
Jul 12, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	1,100
Jul 11, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	7,800
Jul 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,500
Jul 9, 2024	0.0580	0.0620	0.0580	0.0620	0.0620	33,100
Jul 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,600
Jul 5, 2024	0.0660	0.0670	0.0620	0.0670	0.0670	11,400
Jul 3, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	-
Jul 2, 2024	0.0650	0.0650	0.0620	0.0620	0.0620	10,100
Jul 1, 2024	0.0700	0.0700	0.0630	0.0630	0.0630	2,800
Jun 28, 2024	0.0640	0.0650	0.0640	0.0650	0.0650	25,700
Jun 27, 2024	0.0640	0.0640	0.0640	0.0640	0.0640	-
Jun 26, 2024	0.0810	0.0810	0.0640	0.0640	0.0640	6,300
Jun 25, 2024	0.0790	0.0850	0.0720	0.0810	0.0810	13,100
Jun 24, 2024	0.0900	0.0900	0.0620	0.0850	0.0850	203,700
Jun 21, 2024	0.0800	0.0900	0.0630	0.0900	0.0900	227,900
Jun 20, 2024	0.0500	0.0750	0.0440	0.0650	0.0650	443,800
Jun 18, 2024	0.0380	0.0500	0.0360	0.0450	0.0450	80,100
Jun 17, 2024	0.0390	0.0410	0.0360	0.0360	0.0360	8,500
Jun 14, 2024	0.0490	0.0490	0.0360	0.0390	0.0390	13,600
Jun 13, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Jun 12, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	500
Jun 11, 2024	0.0310	0.0490	0.0310	0.0410	0.0410	21,100
Jun 10, 2024	0.0450	0.0450	0.0390	0.0450	0.0450	42,600
Jun 7, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	600
Jun 6, 2024	0.0390	0.0450	0.0390	0.0400	0.0400	5,300
Jun 5, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	1,500
Jun 4, 2024	0.0500	0.0500	0.0440	0.0500	0.0500	6,800
Jun 3, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	4,000
May 31, 2024	0.0500	0.0500	0.0470	0.0470	0.0470	1,000
May 30, 2024	0.0400	0.0500	0.0400	0.0470	0.0470	7,300
May 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
May 28, 2024	0.0490	0.0500	0.0440	0.0500	0.0500	18,000
May 24, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	3,700
May 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
May 22, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	25,100
May 21, 2024	0.0500	0.0500	0.0470	0.0470	0.0470	5,300
May 20, 2024	0.0480	0.0500	0.0460	0.0460	0.0460	6,400
May 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 16, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	45,400
May 15, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	10,900
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
May 13, 2024	0.0490	0.0500	0.0450	0.0470	0.0470	64,800
May 10, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	6,000
May 9, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	22,700
May 8, 2024	0.0430	0.0450	0.0430	0.0450	0.0450	10,000
May 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,800
May 6, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	600
May 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Apr 30, 2024	0.0650	0.0650	0.0460	0.0470	0.0470	51,400
Apr 29, 2024	0.0450	0.0610	0.0450	0.0610	0.0610	41,500
Apr 26, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Apr 25, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	2,000
Apr 24, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Apr 23, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Apr 22, 2024	0.0510	0.0600	0.0470	0.0490	0.0490	61,600
Apr 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Apr 18, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	5,000
Apr 17, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	500
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 11, 2024	0.0520	0.0520	0.0500	0.0500	0.0500	6,000
Apr 10, 2024	0.0540	0.0540	0.0500	0.0500	0.0500	14,400
Apr 9, 2024	0.0520	0.0550	0.0520	0.0550	0.0550	12,500
Apr 8, 2024	0.0480	0.0500	0.0460	0.0500	0.0500	156,500
Apr 5, 2024	0.0300	0.0480	0.0300	0.0390	0.0390	53,800