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

Draganfly Inc (NQ: DPRO )

0.2391 -0.0127 (-5.04%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 1, 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 (%)
Dec 30, 2022 0.7400 0.7671 0.7300 0.7500 161,708 +0.03(+3.45%)
Dec 29, 2022 0.7265 0.7800 0.7216 0.7250 131,806 -0.02(-2.97%)
Dec 28, 2022 0.8000 0.8156 0.7202 0.7472 143,577 -0.07(-8.58%)
Dec 27, 2022 0.8200 0.8393 0.8000 0.8173 189,891 -0.02(-2.62%)
Dec 23, 2022 0.8200 0.8700 0.8100 0.8393 95,936 -0.01(-0.97%)
Dec 22, 2022 0.8800 0.8900 0.8100 0.8475 145,049 -0.03(-3.70%)
Dec 21, 2022 0.9300 0.9300 0.8551 0.8801 222,270 -0.05(-5.37%)
Dec 20, 2022 0.9900 1.000 0.9100 0.9300 179,458 -0.04(-4.18%)
Dec 19, 2022 1.020 1.020 0.9212 0.9706 89,943 -0.04(-3.90%)
Dec 16, 2022 0.9700 1.010 0.9200 1.010 177,382 +0.03(+3.06%)
Dec 15, 2022 0.9100 0.9952 0.9100 0.9800 142,721 +0.01(+1.03%)
Dec 14, 2022 0.9700 0.9799 0.9500 0.9700 74,208 +0.01(+1.04%)
Dec 13, 2022 0.9500 0.9700 0.9100 0.9600 173,985 +0.01(+1.28%)
Dec 12, 2022 0.8500 0.9480 0.8500 0.9479 254,171 +0.05(+5.32%)
Dec 09, 2022 0.9600 1.050 0.8555 0.9000 408,780 -0.08(-8.02%)
Dec 08, 2022 1.080 1.080 0.9500 0.9785 159,055 -0.08(-7.69%)
Dec 07, 2022 0.9400 1.100 0.8800 1.060 444,632 +0.14(+15.72%)
Dec 06, 2022 0.9000 0.9199 0.8700 0.9160 110,269 +0.02(+2.23%)
Dec 05, 2022 0.9200 0.9248 0.8573 0.8960 92,865 +0.00(+0.38%)
Dec 02, 2022 0.9000 0.9087 0.8500 0.8926 154,998 +0.01(+1.36%)
Dec 01, 2022 0.9342 0.9342 0.8600 0.8806 165,657 -0.03(-3.35%)
Nov 30, 2022 0.8929 0.9464 0.8604 0.9111 225,730 +0.05(+6.21%)
Nov 29, 2022 0.8700 0.9000 0.8120 0.8578 351,676 -0.06(-6.76%)
Nov 28, 2022 1.000 1.030 0.8800 0.9200 604,644 -0.11(-10.68%)
Nov 25, 2022 1.120 1.120 0.9600 1.030 494,282 -0.01(-0.96%)
Nov 23, 2022 1.200 1.220 0.9600 1.040 943,928 -0.13(-11.11%)
Nov 22, 2022 0.9400 1.190 0.9400 1.170 1,739,614 +0.25(+27.19%)
Nov 21, 2022 0.8400 0.9580 0.8100 0.9199 1,001,281 +0.09(+10.58%)
Nov 18, 2022 0.7200 0.8628 0.6900 0.8319 2,962,009 +0.15(+22.34%)
Nov 17, 2022 0.6400 0.8499 0.5953 0.6800 8,114,387 +0.10(+16.46%)
Nov 16, 2022 0.5557 0.5899 0.5515 0.5839 219,011 +0.02(+4.27%)
Nov 15, 2022 0.5510 0.5805 0.5510 0.5600 112,445 +0.01(+1.63%)
Nov 14, 2022 0.5900 0.5938 0.5400 0.5510 143,671 -0.04(-7.21%)
Nov 11, 2022 0.5731 0.6143 0.5400 0.5938 51,247 +0.00(+0.51%)
Nov 10, 2022 0.6500 0.6800 0.5000 0.5908 321,498 -0.06(-9.11%)
Nov 09, 2022 0.6700 0.6950 0.6500 0.6500 165,276 -0.02(-3.26%)
Nov 08, 2022 0.6969 0.7052 0.6500 0.6719 67,613 -0.02(-2.62%)
Nov 07, 2022 0.6800 0.7100 0.6500 0.6900 200,760 -0.01(-1.43%)
Nov 04, 2022 0.6800 0.7100 0.6400 0.7000 67,933 +0.03(+4.49%)
Nov 03, 2022 0.6800 0.6999 0.6100 0.6699 38,059 -0.01(-1.05%)
Nov 02, 2022 0.6600 0.7000 0.6600 0.6770 33,355 -0.01(-1.88%)
Nov 01, 2022 0.6800 0.6945 0.6207 0.6900 70,192 +0.00(+0.00%)
Oct 31, 2022 0.7100 0.7100 0.5900 0.6900 125,013 -0.02(-2.82%)
Oct 28, 2022 0.7400 0.7400 0.6800 0.7100 84,794 -0.02(-2.75%)
Oct 27, 2022 0.7400 0.7440 0.7200 0.7301 39,228 -0.01(-1.34%)
Oct 26, 2022 0.7500 0.7540 0.7350 0.7400 92,760 -0.01(-1.88%)
Oct 25, 2022 0.7500 0.7600 0.7200 0.7542 40,856 +0.02(+2.24%)
Oct 24, 2022 0.7200 0.7500 0.7200 0.7377 24,970 +0.01(+0.72%)
Oct 21, 2022 0.7200 0.7450 0.7010 0.7324 62,132 -0.00(-0.08%)
Oct 20, 2022 0.7400 0.7550 0.7000 0.7330 84,757 +0.01(+1.10%)
Oct 19, 2022 0.7400 0.7500 0.7000 0.7250 97,898 -0.00(-0.62%)
Oct 18, 2022 0.7500 0.7500 0.7105 0.7295 69,557 +0.01(+1.42%)
Oct 17, 2022 0.7000 0.7400 0.6800 0.7193 213,755 +0.02(+3.48%)
Oct 14, 2022 0.6935 0.7190 0.6777 0.6951 60,120 +0.01(+0.89%)
Oct 13, 2022 0.7000 0.7000 0.6761 0.6890 36,455 +0.00(+0.07%)
Oct 12, 2022 0.6791 0.7189 0.6700 0.6885 27,821 -0.02(-2.89%)
Oct 11, 2022 0.7002 0.7200 0.6800 0.7090 240,091 +0.01(+1.43%)
Oct 10, 2022 0.6700 0.7200 0.6635 0.6990 140,657 +0.04(+5.35%)
Oct 07, 2022 0.7000 0.7200 0.6500 0.6635 72,051 -0.03(-3.84%)
Oct 06, 2022 0.6800 0.7000 0.6650 0.6900 29,565 +0.00(+0.29%)
Oct 05, 2022 0.7015 0.7049 0.6630 0.6880 35,199 -0.00(-0.16%)
Oct 04, 2022 0.7500 0.7550 0.6711 0.6891 146,078 -0.01(-1.98%)
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.