Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Draganfly Inc (NQ: DPRO )

0.2631 -0.0164 (-5.87%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.100 1.140 1.050 1.110 224,727 -0.03(-2.63%)
May 27, 2022 1.100 1.150 1.040 1.140 231,891 +0.04(+3.64%)
May 26, 2022 1.070 1.120 1.060 1.100 123,635 +0.03(+2.80%)
May 25, 2022 1.020 1.100 0.9900 1.070 83,935 +0.05(+4.90%)
May 24, 2022 1.040 1.040 0.9931 1.020 87,075 -0.02(-1.92%)
May 23, 2022 1.070 1.119 1.020 1.040 77,852 +0.00(+0.00%)
May 20, 2022 1.100 1.163 1.020 1.040 74,867 -0.08(-7.14%)
May 19, 2022 1.080 1.130 1.000 1.120 102,313 +0.05(+4.67%)
May 18, 2022 1.100 1.135 1.030 1.070 68,890 -0.02(-1.83%)
May 17, 2022 1.180 1.190 1.020 1.090 262,400 -0.01(-0.91%)
May 16, 2022 1.040 1.110 1.000 1.100 286,882 +0.15(+15.79%)
May 13, 2022 0.9900 0.9900 0.9350 0.9500 161,960 +0.02(+2.15%)
May 12, 2022 0.9111 0.9600 0.8957 0.9300 272,160 -0.03(-3.37%)
May 11, 2022 1.040 1.055 0.9500 0.9624 228,208 -0.03(-2.79%)
May 10, 2022 1.090 1.100 0.9000 0.9900 440,671 -0.09(-8.33%)
May 09, 2022 1.200 1.200 1.070 1.080 234,349 -0.08(-6.90%)
May 06, 2022 1.280 1.314 1.160 1.160 258,178 -0.14(-10.77%)
May 05, 2022 1.310 1.350 1.260 1.300 120,355 -0.05(-3.70%)
May 04, 2022 1.360 1.390 1.280 1.350 84,749 -0.01(-0.74%)
May 03, 2022 1.350 1.390 1.280 1.360 138,297 +0.03(+2.26%)
May 02, 2022 1.210 1.380 1.201 1.330 190,130 +0.11(+9.02%)
Apr 29, 2022 1.260 1.330 1.220 1.220 113,790 -0.04(-3.17%)
Apr 28, 2022 1.300 1.325 1.240 1.260 173,293 -0.05(-3.82%)
Apr 27, 2022 1.400 1.410 1.300 1.310 277,738 -0.06(-4.38%)
Apr 26, 2022 1.400 1.470 1.360 1.370 360,493 -0.02(-1.44%)
Apr 25, 2022 1.370 1.420 1.320 1.390 373,255 -0.01(-0.71%)
Apr 22, 2022 1.450 1.480 1.360 1.400 225,937 -0.04(-2.78%)
Apr 21, 2022 1.540 1.647 1.425 1.440 443,965 -0.06(-4.00%)
Apr 20, 2022 1.540 1.590 1.500 1.500 226,773 -0.03(-1.96%)
Apr 19, 2022 1.430 1.550 1.420 1.530 246,054 +0.08(+5.52%)
Apr 18, 2022 1.510 1.570 1.380 1.450 378,548 -0.08(-5.23%)
Apr 14, 2022 1.650 1.650 1.510 1.530 263,042 -0.09(-5.56%)
Apr 13, 2022 1.750 1.750 1.600 1.620 263,372 -0.07(-4.14%)
Apr 12, 2022 1.880 1.930 1.670 1.690 318,396 -0.16(-8.65%)
Apr 11, 2022 1.840 1.910 1.800 1.850 226,141 +0.07(+3.93%)
Apr 08, 2022 1.920 1.980 1.760 1.780 392,817 -0.19(-9.64%)
Apr 07, 2022 2.210 2.250 1.910 1.970 465,412 -0.23(-10.45%)
Apr 06, 2022 2.200 2.220 2.120 2.200 425,952 -0.03(-1.35%)
Apr 05, 2022 2.400 2.400 2.200 2.230 407,606 -0.16(-6.69%)
Apr 04, 2022 2.530 2.530 2.310 2.390 1,115,659 -0.04(-1.65%)
Apr 01, 2022 2.440 2.460 2.300 2.430 767,743 +0.05(+2.10%)
Mar 31, 2022 2.280 2.450 2.220 2.380 750,137 +0.10(+4.39%)
Mar 30, 2022 2.320 2.320 2.210 2.280 575,029 -0.02(-0.87%)
Mar 29, 2022 2.200 2.464 2.110 2.300 1,267,261 +0.08(+3.60%)
Mar 28, 2022 2.250 2.350 2.130 2.220 931,371 -0.05(-2.20%)
Mar 25, 2022 2.460 2.480 2.200 2.270 1,544,133 -0.16(-6.58%)
Mar 24, 2022 2.530 2.600 2.300 2.430 3,753,418 -0.15(-5.81%)
Mar 23, 2022 2.370 2.600 2.220 2.580 8,567,605 +0.22(+9.32%)
Mar 22, 2022 3.140 3.840 2.280 2.360 183,722,384 +0.69(+41.32%)
Mar 21, 2022 1.620 1.790 1.590 1.670 211,949 -0.03(-1.76%)
Mar 18, 2022 1.620 1.700 1.540 1.700 299,947 +0.10(+6.25%)
Mar 17, 2022 1.600 1.679 1.510 1.600 391,522 -0.03(-2.14%)
Mar 16, 2022 1.360 1.770 1.320 1.635 1,167,666 +0.28(+21.11%)
Mar 15, 2022 1.440 1.480 1.310 1.350 441,325 -0.14(-9.40%)
Mar 14, 2022 1.280 1.600 1.240 1.490 1,320,915 +0.21(+16.41%)
Mar 11, 2022 1.290 1.310 1.260 1.280 60,503 +0.02(+1.59%)
Mar 10, 2022 1.260 1.290 1.190 1.260 77,712 +0.00(+0.00%)
Mar 09, 2022 1.220 1.285 1.220 1.260 86,077 +0.04(+3.28%)
Mar 08, 2022 1.220 1.240 1.150 1.220 126,784 -0.01(-0.81%)
Mar 07, 2022 1.250 1.280 1.210 1.230 91,030 -0.03(-2.38%)
Mar 04, 2022 1.210 1.275 1.200 1.260 46,531 +0.03(+2.44%)
Mar 03, 2022 1.300 1.300 1.220 1.230 63,634 -0.06(-4.65%)
Mar 02, 2022 1.300 1.350 1.260 1.290 63,120 -0.01(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.