Defentect Group, Inc. (DFTC)
OTCMKTS · Delayed Price · Currency is USD
0.0200
+0.0001 (0.50%)
Mar 26, 2026, 3:08 PM EST
Defentect Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | -16.08% | 5,000 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.24% | 12,200 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | 2,760 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.67% | 1,000 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | -14.29% | 50,300 |
| Mar 18, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 8.02% | 4,000 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.72% | 30,000 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -20.55% | 189,500 |
| Mar 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.96% | 177,001 |
| Mar 12, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 17.54% | 1,322,269 |
| Mar 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 29.55% | 445,687 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,600 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,098 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 15.79% | 556,377 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.32% | 2,000 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 57.69% | 51,923 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 6.56% | 8,170 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -41.90% | 7,423 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 43.84% | 29,750 |
| Jan 28, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -18.89% | 30,000 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 70,000 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.88% | 45,339 |
| Jan 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 49.29% | 160,000 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -24.32% | 139,000 |
| Jan 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 96.81% | 2,072,047 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.67% | 39,189 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 10,000 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.45% | 126,974 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 44.90% | 89,280 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.62% | 2,000 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.56% | 71,839 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 22,000 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,000 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.13% | 53,035 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.89% | 10,000 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.63% | 329,410 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 25,000 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 175,100 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.84% | 28,060 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.44% | 70,100 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,433 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 54.44% | 40,000 |
| Oct 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.23% | 85,000 |
| Oct 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -44.64% | 50,000 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 30,000 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.33% | 5,418 |
| Oct 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 20.71% | 107,258 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 34,000 |