DTCFF | Defence-A-Reg S | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Defence-A-Reg S (DTCFF)

OTC

$0.34-$0.02 (-5.62%)

Price as of Sep 11, 2026

N/A
Market Cap
-34.86%
1-Year Change
Biotechnology
Industry

1 Month
+25.24%

Low Price$0.28

High Price$0.42
3 Months
-8.49%

Low Price$0.25

High Price$0.42
1 Year
-34.86%

Low Price$0.25

High Price$0.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.35	0.35	0.34	0.34	-5.62%	4,000
09/09/2026	0.36	0.36	0.36	0.36	-2.40%	1,375
09/08/2026	0.40	0.40	0.37	0.37	-4.36%	15,734
09/04/2026	0.36	0.39	0.36	0.38	+6.01%	28,000
09/03/2026	0.36	0.36	0.36	0.36	0.00%	200
09/02/2026	0.36	0.37	0.36	0.36	-6.20%	15,100
09/01/2026	0.39	0.39	0.39	0.39	0.00%	2,500
08/31/2026	0.37	0.39	0.36	0.39	+3.69%	4,227
08/28/2026	0.37	0.37	0.37	0.37	-2.00%	12,000
08/27/2026	0.38	0.38	0.38	0.38	-9.24%	616
08/25/2026	0.40	0.42	0.38	0.42	+16.90%	9,500
08/24/2026	0.36	0.36	0.36	0.36	+3.75%	5,000
08/19/2026	0.34	0.34	0.34	0.34	-5.17%	3,000
08/18/2026	0.36	0.36	0.36	0.36	+5.95%	6,000
08/17/2026	0.39	0.39	0.34	0.34	+2.08%	21,000
08/14/2026	0.29	0.34	0.29	0.34	+17.95%	8,530
08/13/2026	0.28	0.28	0.28	0.28	-2.80%	3,575
08/12/2026	0.29	0.29	0.29	0.29	+8.72%	2,000
08/10/2026	0.27	0.27	0.27	0.27	-9.87%	2,500
08/07/2026	0.27	0.30	0.27	0.30	+4.07%	9,400
08/06/2026	0.29	0.29	0.29	0.29	-3.49%	1,599
08/04/2026	0.29	0.30	0.29	0.30	-0.47%	12,350
07/31/2026	0.27	0.30	0.27	0.30	+6.31%	5,100
07/30/2026	0.28	0.28	0.28	0.28	-4.21%	200
07/27/2026	0.35	0.35	0.28	0.29	+8.55%	10,410
07/24/2026	0.30	0.30	0.27	0.27	+1.30%	700
07/23/2026	0.27	0.27	0.27	0.27	+5.41%	8,500
07/22/2026	0.28	0.28	0.25	0.25	-9.24%	12,670
07/21/2026	0.28	0.28	0.28	0.28	-20.26%	2,050
07/17/2026	0.35	0.35	0.35	0.35	+11.31%	100
07/16/2026	0.32	0.32	0.31	0.31	+5.13%	250
07/15/2026	0.30	0.30	0.30	0.30	-7.53%	3,836
07/10/2026	0.32	0.32	0.32	0.32	-2.44%	1,700
07/09/2026	0.30	0.34	0.30	0.33	+5.15%	22,021
07/08/2026	0.32	0.32	0.32	0.32	+4.51%	1,000
07/02/2026	0.30	0.30	0.30	0.30	-0.18%	2,825
07/01/2026	0.30	0.30	0.30	0.30	-1.55%	600
06/30/2026	0.29	0.31	0.29	0.31	+2.33%	5,000
06/29/2026	0.33	0.33	0.30	0.30	-13.07%	28,625
06/26/2026	0.34	0.35	0.34	0.35	-2.02%	1,800
06/25/2026	0.38	0.38	0.35	0.35	-2.36%	6,150
06/24/2026	0.53	0.53	0.35	0.36	-4.22%	9,650
06/23/2026	0.35	0.38	0.34	0.38	+8.65%	33,569
06/22/2026	0.34	0.36	0.34	0.35	+2.34%	14,700
06/18/2026	0.34	0.34	0.33	0.34	-5.68%	17,609
06/17/2026	0.36	0.37	0.33	0.36	-0.86%	9,557
06/16/2026	0.44	0.44	0.35	0.36	-2.11%	38,476
06/15/2026	0.40	0.40	0.36	0.37	-5.13%	39,117
06/12/2026	0.37	0.39	0.35	0.39	+5.78%	6,500
06/11/2026	0.31	0.39	0.31	0.37	-0.35%	16,621
06/10/2026	0.39	0.39	0.37	0.37	+5.71%	4,000
06/09/2026	0.38	0.38	0.35	0.35	-5.41%	5,500
06/08/2026	0.37	0.37	0.37	0.37	+1.23%	506
06/05/2026	0.40	0.42	0.37	0.37	-8.62%	26,400
06/04/2026	0.53	0.53	0.40	0.40	-4.45%	11,656
06/03/2026	0.42	0.44	0.39	0.42	-11.37%	42,569
06/02/2026	0.47	0.47	0.47	0.47	+11.43%	1,024
06/01/2026	0.37	0.42	0.37	0.42	-4.93%	5,607
05/29/2026	0.38	0.45	0.38	0.45	+15.01%	3,388
05/28/2026	0.37	0.39	0.37	0.39	+22.15%	1,443
05/27/2026	0.34	0.35	0.32	0.32	-9.33%	6,910
05/22/2026	0.35	0.35	0.35	0.35	+0.02%	1,200
05/21/2026	0.34	0.36	0.34	0.35	-1.10%	7,300
05/20/2026	0.35	0.35	0.35	0.35	+0.03%	250
05/15/2026	0.34	0.35	0.34	0.35	+3.33%	7,000
05/14/2026	0.33	0.34	0.33	0.34	-1.24%	17,294
05/12/2026	0.35	0.35	0.33	0.35	-0.94%	3,981
05/11/2026	0.37	0.37	0.35	0.35	-12.39%	16,458
05/08/2026	0.40	0.40	0.40	0.40	-0.62%	2,000
05/07/2026	0.41	0.41	0.38	0.40	+5.79%	2,475
05/06/2026	0.38	0.38	0.38	0.38	+4.17%	5,000
05/05/2026	0.40	0.40	0.36	0.36	-7.08%	5,550
05/04/2026	0.41	0.41	0.39	0.39	-12.54%	5,000
05/01/2026	0.45	0.45	0.45	0.45	+5.17%	1,940
04/30/2026	0.40	0.43	0.40	0.43	+8.63%	2,000
04/28/2026	0.40	0.40	0.39	0.39	-4.96%	15,700
04/27/2026	0.41	0.41	0.41	0.41	+2.02%	2,000
04/24/2026	0.41	0.41	0.41	0.41	+3.03%	2,119
04/22/2026	0.41	0.41	0.39	0.39	-0.99%	6,839
04/20/2026	0.40	0.40	0.40	0.40	+7.14%	1,000
04/17/2026	0.37	0.37	0.37	0.37	+0.12%	333
04/16/2026	0.41	0.41	0.37	0.37	-15.00%	1,651
04/14/2026	0.41	0.44	0.41	0.44	+9.56%	4,701
04/13/2026	0.37	0.40	0.37	0.40	+7.01%	615
04/09/2026	0.42	0.42	0.37	0.37	-13.58%	6,950
04/08/2026	0.41	0.43	0.41	0.43	+14.42%	14,000
04/07/2026	0.38	0.38	0.38	0.38	-7.21%	2,077
04/06/2026	0.39	0.41	0.39	0.41	+9.76%	1,731
04/02/2026	0.37	0.37	0.37	0.37	-4.64%	7,700
04/01/2026	0.38	0.39	0.38	0.39	-3.26%	8,181
03/27/2026	0.42	0.42	0.40	0.40	-6.15%	1,950
03/26/2026	0.43	0.43	0.43	0.43	+1.46%	2,000
03/25/2026	0.46	0.46	0.42	0.42	-1.15%	700
03/24/2026	0.41	0.43	0.41	0.43	+2.48%	5,200
03/23/2026	0.41	0.41	0.41	0.41	-3.92%	2,500
03/20/2026	0.43	0.43	0.43	0.43	-0.98%	500
03/18/2026	0.44	0.44	0.44	0.44	0.00%	3,000
03/17/2026	0.47	0.47	0.44	0.44	-2.04%	3,200
03/16/2026	0.45	0.45	0.45	0.45	-3.05%	5,025
03/12/2026	0.46	0.46	0.46	0.46	+0.28%	100