Skip to main content

Draganfly Inc (NQ: DPRO )

0.1899 +0.0050 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.260 1.320 1.260 1.280 380,905 +0.00(+0.00%)
Mar 30, 2023 1.270 1.380 1.270 1.280 371,237 +0.01(+0.79%)
Mar 29, 2023 1.080 1.340 1.060 1.270 1,592,945 -0.16(-11.19%)
Mar 28, 2023 1.650 1.680 1.300 1.430 924,278 -0.32(-18.29%)
Mar 27, 2023 1.730 1.800 1.630 1.750 314,342 +0.10(+6.06%)
Mar 24, 2023 1.700 1.730 1.630 1.650 180,209 -0.01(-0.60%)
Mar 23, 2023 1.830 1.870 1.630 1.660 482,563 -0.18(-9.78%)
Mar 22, 2023 1.850 1.889 1.800 1.840 308,166 -0.01(-0.54%)
Mar 21, 2023 1.770 1.870 1.770 1.850 219,471 +0.08(+4.52%)
Mar 20, 2023 1.850 1.910 1.720 1.770 256,402 -0.08(-4.32%)
Mar 17, 2023 1.900 1.940 1.750 1.850 293,349 -0.04(-2.12%)
Mar 16, 2023 1.700 1.900 1.670 1.890 377,359 +0.14(+8.00%)
Mar 15, 2023 1.850 1.880 1.610 1.750 599,625 -0.12(-6.42%)
Mar 14, 2023 1.950 1.961 1.860 1.870 229,224 -0.03(-1.58%)
Mar 13, 2023 1.920 1.970 1.790 1.900 407,838 -0.08(-4.04%)
Mar 10, 2023 1.880 2.059 1.830 1.980 562,936 +0.10(+5.32%)
Mar 09, 2023 2.120 2.120 1.820 1.880 689,214 -0.22(-10.48%)
Mar 08, 2023 2.140 2.151 2.030 2.100 322,394 -0.01(-0.47%)
Mar 07, 2023 2.210 2.210 2.100 2.110 358,218 +0.04(+1.93%)
Mar 06, 2023 2.310 2.450 2.050 2.070 999,759 -0.21(-9.21%)
Mar 03, 2023 2.250 2.290 2.150 2.280 362,527 +0.08(+3.64%)
Mar 02, 2023 2.250 2.280 2.113 2.200 445,647 -0.04(-1.79%)
Mar 01, 2023 2.150 2.260 2.100 2.240 441,992 +0.14(+6.67%)
Feb 28, 2023 1.950 2.200 1.950 2.100 611,223 +0.16(+8.25%)
Feb 27, 2023 1.990 2.140 1.920 1.940 485,554 +0.02(+1.04%)
Feb 24, 2023 2.020 2.020 1.860 1.920 333,561 -0.10(-4.95%)
Feb 23, 2023 1.970 2.077 1.930 2.020 412,840 +0.15(+8.02%)
Feb 22, 2023 2.020 2.080 1.850 1.870 537,485 -0.18(-8.78%)
Feb 21, 2023 2.200 2.279 2.020 2.050 612,733 -0.14(-6.39%)
Feb 17, 2023 2.240 2.250 2.050 2.190 602,361 -0.08(-3.52%)
Feb 16, 2023 1.980 2.300 1.980 2.270 1,333,793 +0.31(+15.82%)
Feb 15, 2023 1.940 2.040 1.860 1.960 1,128,711 +0.16(+8.89%)
Feb 14, 2023 1.680 1.880 1.650 1.800 579,716 +0.15(+9.09%)
Feb 13, 2023 1.730 1.749 1.640 1.650 300,917 -0.04(-2.37%)
Feb 10, 2023 1.810 1.810 1.640 1.690 249,703 -0.03(-1.74%)
Feb 09, 2023 1.890 1.930 1.660 1.720 618,623 -0.04(-2.27%)
Feb 08, 2023 1.720 1.850 1.580 1.760 709,700 +0.12(+7.32%)
Feb 07, 2023 1.930 1.940 1.560 1.640 950,852 -0.24(-12.77%)
Feb 06, 2023 1.970 1.990 1.820 1.880 601,682 -0.03(-1.57%)
Feb 03, 2023 2.060 2.170 1.900 1.910 934,011 -0.03(-1.55%)
Feb 02, 2023 2.320 2.350 1.800 1.940 1,792,802 -0.27(-12.22%)
Feb 01, 2023 2.320 2.465 2.200 2.210 1,842,056 +0.04(+1.84%)
Jan 31, 2023 1.800 2.280 1.750 2.170 3,683,409 +0.50(+29.94%)
Jan 30, 2023 1.630 1.920 1.601 1.670 1,315,377 +0.10(+6.37%)
Jan 27, 2023 1.470 1.640 1.420 1.570 388,662 +0.15(+10.56%)
Jan 26, 2023 1.540 1.540 1.370 1.420 463,331 -0.04(-2.74%)
Jan 25, 2023 1.580 1.610 1.420 1.460 505,108 -0.12(-7.59%)
Jan 24, 2023 1.570 1.760 1.520 1.580 1,181,660 +0.12(+8.22%)
Jan 23, 2023 1.330 1.560 1.310 1.460 1,204,374 +0.19(+14.96%)
Jan 20, 2023 1.170 1.320 1.170 1.270 610,713 +0.16(+14.41%)
Jan 19, 2023 1.320 1.320 1.080 1.110 599,689 -0.22(-16.54%)
Jan 18, 2023 1.120 1.400 1.100 1.330 1,869,517 +0.27(+25.47%)
Jan 17, 2023 0.9300 1.070 0.9300 1.060 632,504 +0.12(+12.77%)
Jan 13, 2023 0.9300 0.9400 0.9000 0.9400 177,870 +0.04(+4.29%)
Jan 12, 2023 0.9100 0.9131 0.8600 0.9013 203,142 +0.01(+1.27%)
Jan 11, 2023 0.9000 0.9040 0.8450 0.8900 140,204 +0.06(+6.64%)
Jan 10, 2023 0.8311 0.8405 0.8115 0.8346 131,432 -0.01(-0.64%)
Jan 09, 2023 0.8500 0.8530 0.8100 0.8400 121,926 +0.00(+0.00%)
Jan 06, 2023 0.8553 0.8553 0.8126 0.8400 102,244 +0.00(+0.00%)
Jan 05, 2023 0.8500 0.8584 0.8000 0.8400 108,137 +0.04(+5.00%)
Jan 04, 2023 0.8200 0.8192 0.7300 0.8000 157,827 -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.