Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

DEFSEC Technologies Inc. - common stock, no R/S concurrent with offering (NQ:DFSC)

1.820 +0.100 (+5.79%)

Streaming Delayed Price Updated: 9:46 AM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	1.816	1.816	1.690	1.715	26,744	-0.09(-5.25%)
Feb 04, 2026	1.890	1.900	1.790	1.810	31,159	-0.08(-4.23%)
Feb 03, 2026	1.920	1.997	1.850	1.890	25,096	-0.06(-3.08%)
Feb 02, 2026	2.020	2.020	1.910	1.950	25,017	+0.01(+0.52%)
Jan 30, 2026	2.010	2.120	1.900	1.940	54,716	-0.09(-4.43%)
Jan 29, 2026	2.010	2.105	2.000	2.030	36,934	-0.05(-2.40%)
Jan 28, 2026	1.950	2.130	1.900	2.080	86,206	+0.13(+6.67%)
Jan 27, 2026	1.920	1.970	1.840	1.950	40,406	+0.03(+1.56%)
Jan 26, 2026	1.890	1.990	1.860	1.920	52,723	+0.05(+2.67%)
Jan 23, 2026	2.010	2.050	1.840	1.870	102,784	-0.01(-0.53%)
Jan 22, 2026	1.980	2.280	1.730	1.880	336,236	+0.03(+1.90%)
Jan 21, 2026	1.800	1.900	1.760	1.845	57,552	+0.01(+0.82%)
Jan 20, 2026	1.940	1.948	1.830	1.830	62,580	-0.14(-6.87%)
Jan 16, 2026	1.950	2.010	1.895	1.965	45,681	+0.03(+1.29%)
Jan 15, 2026	2.090	2.100	1.810	1.940	82,596	-0.10(-4.90%)
Jan 14, 2026	2.170	2.170	2.000	2.040	35,597	-0.13(-5.99%)
Jan 13, 2026	2.140	2.170	2.000	2.170	30,718	+0.02(+0.96%)
Jan 12, 2026	2.110	2.200	2.040	2.149	53,590	-0.01(-0.49%)
Jan 09, 2026	2.410	2.410	2.080	2.160	88,307	-0.23(-9.62%)
Jan 08, 2026	2.220	2.450	2.190	2.390	206,566	+0.22(+10.14%)
Jan 07, 2026	2.120	2.190	2.040	2.170	43,680	+0.01(+0.46%)
Jan 06, 2026	2.120	2.190	2.045	2.160	59,961	+0.06(+2.86%)
Jan 05, 2026	1.920	2.220	1.920	2.100	242,538	+0.18(+9.38%)
Jan 02, 2026	1.700	1.952	1.680	1.920	57,851	+0.22(+12.94%)
Dec 31, 2025	1.710	1.750	1.660	1.700	27,157	-0.09(-5.03%)
Dec 30, 2025	1.700	1.700	1.670	1.790	49,569	+0.04(+2.29%)
Dec 29, 2025	1.850	1.850	1.660	1.750	169,686	-0.07(-3.85%)
Dec 26, 2025	1.790	1.920	1.700	1.820	58,566	+0.02(+1.11%)
Dec 24, 2025	1.760	1.820	1.730	1.800	37,031	+0.01(+0.56%)
Dec 23, 2025	1.810	1.830	1.620	1.790	86,525	+0.00(+0.00%)
Dec 22, 2025	2.060	2.075	1.750	1.790	108,637	-0.14(-7.25%)
Dec 19, 2025	1.970	1.980	1.890	1.930	48,032	+0.05(+2.66%)
Dec 18, 2025	2.510	2.560	1.800	1.880	200,147	-0.74(-28.24%)
Dec 17, 2025	2.650	2.790	2.500	2.620	120,185	-0.55(-17.35%)
Dec 16, 2025	3.230	3.250	3.090	3.170	18,965	-0.07(-2.16%)
Dec 15, 2025	3.250	3.350	3.180	3.240	36,088	-0.05(-1.52%)
Dec 12, 2025	3.310	3.478	3.190	3.290	16,274	-0.02(-0.60%)
Dec 11, 2025	3.190	3.480	3.190	3.310	41,150	+0.04(+1.22%)
Dec 10, 2025	3.430	3.445	3.233	3.270	67,774	-0.22(-6.30%)
Dec 09, 2025	3.550	3.730	3.480	3.490	33,850	-0.21(-5.68%)
Dec 08, 2025	3.690	3.759	3.520	3.700	19,859	-0.02(-0.54%)
Dec 05, 2025	3.840	4.140	3.633	3.720	202,194	-0.09(-2.36%)
Dec 04, 2025	3.520	3.900	3.502	3.810	70,712	+0.27(+7.63%)
Dec 03, 2025	3.562	3.630	3.526	3.540	13,009	-0.01(-0.28%)
Dec 02, 2025	3.500	3.610	3.500	3.550	17,872	+0.01(+0.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

DEFSEC Technologies Inc. - common stock, no R/S concurrent with offering (NQ:DFSC)

Historical Prices