Skip to main content
logo
Defentect Group, Inc. (DFTC)
OTCMKTS · Delayed Price · Currency is USD
0.0650
-0.0160 (-19.75%)
Jul 2, 2026, 3:58 PM EST

Defentect Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20260.070.070.070.070.07-19.75%2,600
Jun 30, 20260.080.080.080.080.086.18%10,000
Jun 29, 20260.070.080.070.080.0810.08%10,128
Jun 26, 20260.080.080.070.070.07-0.03%13,211
Jun 25, 20260.070.070.070.070.07-0.77%17,500
Jun 24, 20260.090.090.070.070.07-22.38%7,498
Jun 23, 20260.070.090.070.090.091.12%2,920
Jun 22, 20260.100.100.080.090.09-0.67%4,690
Jun 18, 20260.070.110.070.090.096.43%21,954
Jun 17, 20260.090.090.070.080.085.23%47,055
Jun 16, 20260.070.090.070.080.089.51%293,180
Jun 15, 20260.080.080.070.070.07-4.26%68,705
Jun 12, 20260.080.080.080.080.08-8.59%370
Jun 11, 20260.080.080.080.080.080.93%37,500
Jun 10, 20260.090.090.080.080.08-12.23%51,050
Jun 9, 20260.090.100.090.090.09-1.46%51,300
Jun 8, 20260.090.100.070.100.1014.52%193,120
Jun 5, 20260.090.090.080.080.08-3.80%48,124
Jun 4, 20260.090.090.090.090.09-6.06%231,975
Jun 3, 20260.090.090.090.090.09-4.39%16,308
Jun 2, 20260.100.110.100.100.105.04%32,315
Jun 1, 20260.100.110.090.090.092.22%26,593
May 29, 20260.110.110.090.090.09-14.29%16,300
May 28, 20260.090.110.090.110.1110.03%43,060
May 27, 20260.100.100.090.100.100.45%76,885
May 26, 20260.090.100.090.100.100.27%11,069
May 22, 20260.110.110.090.090.09-10.79%75,249
May 21, 20260.090.120.080.110.11-1.80%517,797
May 20, 20260.110.110.110.110.112.63%2,783
May 19, 20260.100.120.100.110.11-5.91%73,560
May 18, 20260.110.110.100.110.119.27%26,452
May 15, 20260.110.110.100.100.10-6.01%106,700
May 14, 20260.100.120.100.110.1113.01%222,974
May 13, 20260.110.110.090.100.10-12.27%32,500
May 12, 20260.100.110.080.110.1112.82%262,128
May 11, 20260.120.120.100.100.10-14.47%63,621
May 8, 20260.100.120.090.110.1113.77%140,915
May 7, 20260.100.110.100.100.102.24%80,625
May 6, 20260.110.110.090.100.10-6.67%107,278
May 5, 20260.100.110.060.110.1117.85%107,582
May 4, 20260.090.090.080.090.097.45%27,625
May 1, 20260.080.080.070.080.0812.46%70,250
Apr 30, 20260.080.080.070.070.07-17.99%57,190
Apr 29, 20260.080.090.070.090.0934.78%205,977
Apr 28, 20260.070.070.070.070.07-6.97%11,000
Apr 27, 20260.070.080.070.070.072.14%38,000
Apr 24, 20260.080.090.070.070.07-12.25%97,815
Apr 23, 20260.090.100.080.080.08-19.42%326,045
Apr 22, 20260.060.110.060.100.109.94%1,166,402
Apr 21, 20260.070.090.060.090.0917.25%620,446