Skip to main content
logo
Defentect Group, Inc. (DFTC)
OTCMKTS · Delayed Price · Currency is USD
0.06551
-0.00639 (-8.89%)
At close: Sep 4, 2026

Defentect Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20260.070.070.070.070.07-8.89%600
Sep 3, 20260.070.070.070.070.0730.73%1,100
Sep 2, 20260.050.070.050.060.066.59%103,321
Sep 1, 20260.050.050.050.050.05-6.18%7,500
Aug 27, 20260.050.060.050.060.0610.00%99,700
Aug 26, 20260.050.050.050.050.05-3,000
Aug 25, 20260.050.050.050.050.05-26.47%1,000
Aug 21, 20260.070.070.070.070.07-2.04%1,000
Aug 20, 20260.070.070.050.070.0738.84%12,500
Aug 19, 20260.060.060.020.050.05-29.53%105,000
Aug 18, 20260.070.070.070.070.07-15.39%1,000
Aug 14, 20260.080.080.080.080.08-2.50%1,130
Aug 13, 20260.060.090.060.090.097.50%44,262
Aug 12, 20260.070.080.060.080.0833.33%140,000
Aug 11, 20260.060.070.060.060.06-18.81%67,565
Aug 7, 20260.070.070.070.070.0713.69%91,000
Aug 6, 20260.070.070.070.070.07-13.33%17,100
Aug 5, 20260.070.080.070.080.080.94%20,000
Aug 4, 20260.060.090.060.070.07-12.07%40,000
Aug 3, 20260.070.090.070.080.085.56%256,608
Jul 31, 20260.070.090.070.080.0814.36%79,342
Jul 30, 20260.070.070.070.070.07-12.50%163,000
Jul 29, 20260.080.080.070.080.08-5.88%86,000
Jul 24, 20260.070.090.070.090.0913.33%127,408
Jul 23, 20260.080.080.080.080.0812.36%510
Jul 22, 20260.060.070.060.070.0711.25%3,766
Jul 21, 20260.060.060.060.060.06-100
Jul 17, 20260.060.060.060.060.06-14.29%266
Jul 16, 20260.060.070.060.070.0712.54%3,600
Jul 14, 20260.060.060.060.060.06-4.31%2,000
Jul 13, 20260.070.070.070.070.07-10,000
Jul 10, 20260.070.070.070.070.07-13.33%10,000
Jul 9, 20260.080.080.080.080.08-5.06%1,000
Jul 8, 20260.080.080.080.080.0812.86%1,000
Jul 7, 20260.070.070.070.070.07-17.65%300
Jul 6, 20260.090.090.090.090.0930.77%1,000
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