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

Draganfly Inc (NQ: DPRO )

0.2495 -0.0154 (-5.81%)
Streaming Delayed Price Updated: 12:43 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 0.7700 0.7990 0.7525 0.7690 210,403 -0.01(-1.28%)
Sep 28, 2023 0.8000 0.8000 0.7500 0.7790 191,328 -0.01(-1.27%)
Sep 27, 2023 0.8300 0.8326 0.7800 0.7890 204,966 -0.02(-2.50%)
Sep 26, 2023 0.8375 0.8629 0.8000 0.8092 175,487 -0.04(-4.69%)
Sep 25, 2023 0.8640 0.8600 0.8300 0.8490 103,892 -0.01(-1.27%)
Sep 22, 2023 0.8400 0.8700 0.8200 0.8599 136,922 +0.01(+1.28%)
Sep 21, 2023 0.8500 0.8550 0.8100 0.8490 122,046 +0.00(+0.12%)
Sep 20, 2023 0.8500 0.8899 0.8200 0.8480 325,156 -0.01(-1.68%)
Sep 19, 2023 0.8580 0.8950 0.8500 0.8625 127,014 +0.02(+2.67%)
Sep 18, 2023 0.8900 0.9200 0.8400 0.8401 215,278 -0.05(-5.61%)
Sep 15, 2023 0.8800 0.8900 0.8500 0.8900 264,617 +0.02(+2.30%)
Sep 14, 2023 0.8800 0.8875 0.8400 0.8700 614,074 +0.02(+1.81%)
Sep 13, 2023 0.8830 0.8830 0.8405 0.8545 242,229 -0.03(-3.72%)
Sep 12, 2023 0.8800 0.8900 0.8500 0.8875 236,961 +0.02(+2.13%)
Sep 11, 2023 0.8898 0.8898 0.8402 0.8690 138,376 +0.01(+1.64%)
Sep 08, 2023 0.8701 0.9000 0.8444 0.8550 117,538 +0.00(+0.40%)
Sep 07, 2023 0.8500 0.8574 0.8300 0.8516 84,915 -0.01(-0.86%)
Sep 06, 2023 0.8497 0.8848 0.8410 0.8590 155,519 +0.02(+2.14%)
Sep 05, 2023 0.8410 0.8700 0.8300 0.8410 142,703 -0.01(-1.50%)
Sep 01, 2023 0.8908 0.9049 0.8300 0.8538 110,278 -0.02(-1.86%)
Aug 31, 2023 0.9180 0.9250 0.8300 0.8700 261,149 -0.05(-5.22%)
Aug 30, 2023 0.9300 0.9400 0.8800 0.9179 171,742 -0.01(-1.30%)
Aug 29, 2023 0.8700 0.9399 0.8666 0.9300 174,282 +0.05(+6.23%)
Aug 28, 2023 0.9000 0.9227 0.8300 0.8755 188,985 -0.06(-6.13%)
Aug 25, 2023 1.000 1.010 0.9000 0.9327 131,604 -0.03(-3.30%)
Aug 24, 2023 0.9600 1.040 0.9400 0.9645 434,172 +0.03(+3.71%)
Aug 23, 2023 0.8400 0.9397 0.8301 0.9300 446,779 +0.10(+12.03%)
Aug 22, 2023 0.8400 0.8400 0.8000 0.8301 106,550 +0.05(+5.75%)
Aug 21, 2023 0.8221 0.8387 0.7800 0.7850 213,564 -0.04(-4.92%)
Aug 18, 2023 0.8120 0.8390 0.8120 0.8256 102,837 +0.01(+1.30%)
Aug 17, 2023 0.8500 0.8600 0.8101 0.8150 167,609 -0.02(-1.81%)
Aug 16, 2023 0.8700 0.8887 0.8000 0.8300 321,445 -0.06(-6.61%)
Aug 15, 2023 0.9211 0.9400 0.8825 0.8887 136,498 -0.04(-4.34%)
Aug 14, 2023 0.9200 0.9400 0.9023 0.9290 98,712 -0.00(-0.10%)
Aug 11, 2023 0.8800 0.9349 0.8661 0.9299 281,918 +0.02(+1.81%)
Aug 10, 2023 0.9500 0.9500 0.8500 0.9134 522,327 -0.10(-9.56%)
Aug 09, 2023 1.030 1.030 0.9762 1.010 109,549 -0.02(-1.94%)
Aug 08, 2023 1.020 1.040 0.9600 1.030 163,406 +0.05(+5.10%)
Aug 07, 2023 1.020 1.020 0.9499 0.9800 273,363 -0.02(-2.00%)
Aug 04, 2023 0.9900 1.020 0.9700 1.000 237,524 +0.00(+0.00%)
Aug 03, 2023 1.000 1.020 0.9311 1.000 405,503 -0.01(-0.99%)
Aug 02, 2023 1.020 1.020 0.9900 1.010 227,014 -0.01(-0.98%)
Aug 01, 2023 1.060 1.060 1.010 1.020 192,295 -0.02(-1.92%)
Jul 31, 2023 1.000 1.050 1.000 1.040 217,818 +0.01(+0.97%)
Jul 28, 2023 1.060 1.060 0.9601 1.030 369,810 -0.03(-2.83%)
Jul 27, 2023 1.090 1.090 1.030 1.060 134,529 +0.00(+0.00%)
Jul 26, 2023 1.040 1.090 1.040 1.060 208,633 +0.02(+1.92%)
Jul 25, 2023 1.100 1.110 1.030 1.040 314,878 -0.06(-5.45%)
Jul 24, 2023 1.100 1.110 1.070 1.100 108,914 +0.01(+0.92%)
Jul 21, 2023 1.120 1.120 1.070 1.090 206,642 -0.03(-2.68%)
Jul 20, 2023 1.110 1.140 1.060 1.120 196,520 +0.00(+0.00%)
Jul 19, 2023 1.130 1.140 1.080 1.120 154,452 +0.02(+1.82%)
Jul 18, 2023 1.060 1.130 1.060 1.100 238,271 +0.04(+3.77%)
Jul 17, 2023 1.100 1.120 1.020 1.060 402,174 -0.06(-5.36%)
Jul 14, 2023 1.130 1.150 1.090 1.120 258,839 -0.03(-2.61%)
Jul 13, 2023 1.130 1.180 1.120 1.150 274,005 -0.01(-0.86%)
Jul 12, 2023 1.160 1.180 1.120 1.160 251,275 -0.01(-0.85%)
Jul 11, 2023 1.170 1.200 1.115 1.170 366,816 -0.01(-0.85%)
Jul 10, 2023 1.230 1.230 1.160 1.180 189,656 -0.03(-2.48%)
Jul 07, 2023 1.210 1.240 1.150 1.210 148,126 +0.01(+0.83%)
Jul 06, 2023 1.230 1.237 1.130 1.200 256,270 -0.01(-0.83%)
Jul 05, 2023 1.230 1.250 1.180 1.210 171,572 -0.01(-0.82%)
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.