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

Draganfly Inc (NQ: DPRO )

0.2000 -0.0248 (-11.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
Mar 01, 2022 1.270 1.370 1.250 1.300 196,311 +0.05(+4.00%)
Feb 28, 2022 1.150 1.300 1.145 1.250 213,084 +0.12(+10.62%)
Feb 25, 2022 1.170 1.180 1.090 1.130 111,576 -0.04(-3.42%)
Feb 24, 2022 1.070 1.190 1.031 1.170 272,057 +0.00(+0.00%)
Feb 23, 2022 1.200 1.200 1.150 1.170 59,209 -0.02(-1.68%)
Feb 22, 2022 1.210 1.240 1.150 1.190 154,002 -0.01(-0.83%)
Feb 18, 2022 1.200 0 -0.02(-1.64%)
Feb 17, 2022 1.340 1.349 1.200 1.220 101,294 -0.08(-6.15%)
Feb 16, 2022 1.310 1.350 1.260 1.300 54,671 +0.00(+0.00%)
Feb 15, 2022 1.280 1.350 1.260 1.300 87,959 +0.03(+2.36%)
Feb 14, 2022 1.270 1.310 1.250 1.270 63,129 -0.01(-0.78%)
Feb 11, 2022 1.330 1.350 1.280 1.280 84,938 -0.07(-5.19%)
Feb 10, 2022 1.300 1.370 1.280 1.350 84,035 +0.03(+2.27%)
Feb 09, 2022 1.250 1.330 1.250 1.320 84,257 +0.09(+7.32%)
Feb 08, 2022 1.290 1.330 1.220 1.230 174,178 -0.09(-6.82%)
Feb 07, 2022 1.250 1.370 1.250 1.320 212,794 +0.09(+7.32%)
Feb 04, 2022 1.210 1.240 1.180 1.230 33,646 +0.02(+1.65%)
Feb 03, 2022 1.220 1.180 1.210 113,565 -0.05(-3.97%)
Feb 02, 2022 1.240 1.290 1.230 1.260 176,056 +0.04(+3.28%)
Feb 01, 2022 1.200 1.270 1.200 1.220 115,891 +0.02(+1.67%)
Jan 31, 2022 1.170 1.200 1.200 144,753 +0.03(+2.56%)
Jan 28, 2022 1.180 1.200 1.090 1.170 120,745 -0.01(-0.85%)
Jan 27, 2022 1.380 1.400 1.127 1.180 144,345 -0.14(-10.61%)
Jan 26, 2022 1.280 1.380 1.270 1.320 106,996 +0.06(+4.76%)
Jan 25, 2022 1.160 1.280 1.150 1.260 106,495 +0.08(+6.78%)
Jan 24, 2022 1.210 1.210 1.045 1.180 316,225 -0.01(-0.84%)
Jan 21, 2022 1.310 1.330 1.160 1.190 299,330 -0.12(-9.16%)
Jan 20, 2022 1.380 1.380 1.300 1.310 129,658 -0.07(-5.07%)
Jan 19, 2022 1.360 1.400 1.310 1.380 115,603 +0.01(+0.73%)
Jan 18, 2022 1.500 1.500 1.330 1.370 144,934 -0.08(-5.52%)
Jan 14, 2022 1.450 0 +0.05(+3.57%)
Jan 13, 2022 1.520 1.550 1.400 1.400 151,445 -0.15(-9.68%)
Jan 12, 2022 1.540 1.560 1.510 1.550 96,315 +0.00(+0.00%)
Jan 11, 2022 1.480 1.570 1.470 1.550 142,566 +0.06(+4.03%)
Jan 10, 2022 1.590 1.590 1.460 1.490 255,440 -0.11(-6.88%)
Jan 07, 2022 1.640 1.670 1.550 1.600 189,445 -0.06(-3.61%)
Jan 06, 2022 1.630 1.680 1.562 1.660 174,284 +0.03(+1.84%)
Jan 05, 2022 1.700 1.750 1.620 1.630 260,523 -0.11(-6.32%)
Jan 04, 2022 1.700 1.740 1.650 1.740 132,000 +0.01(+0.58%)
Jan 03, 2022 1.640 1.750 1.640 1.730 163,682 +0.10(+6.13%)
Dec 31, 2021 1.650 1.720 1.610 1.630 264,229 -0.03(-1.81%)
Dec 30, 2021 1.650 1.760 1.650 1.660 265,037 -0.02(-1.19%)
Dec 29, 2021 1.800 1.840 1.620 1.680 391,580 +0.03(+1.82%)
Dec 28, 2021 1.770 1.798 1.640 1.650 388,025 -0.12(-6.78%)
Dec 27, 2021 1.900 1.915 1.770 1.770 296,346 -0.12(-6.35%)
Dec 23, 2021 2.010 2.020 1.860 1.890 325,223 -0.14(-6.90%)
Dec 22, 2021 1.900 2.060 1.860 2.030 603,312 +0.15(+7.98%)
Dec 21, 2021 1.770 1.900 1.770 1.880 238,419 +0.10(+5.62%)
Dec 20, 2021 1.850 1.880 1.720 1.780 414,087 -0.10(-5.32%)
Dec 17, 2021 1.950 1.950 1.830 1.880 469,885 -0.06(-3.09%)
Dec 16, 2021 2.070 2.070 1.850 1.940 529,789 -0.13(-6.28%)
Dec 15, 2021 2.130 2.130 1.920 2.070 577,915 -0.06(-2.82%)
Dec 14, 2021 2.180 2.220 2.070 2.130 181,977 -0.04(-1.84%)
Dec 13, 2021 2.280 2.280 2.050 2.170 325,741 -0.07(-3.13%)
Dec 10, 2021 2.450 2.465 2.200 2.240 413,029 -0.14(-5.88%)
Dec 09, 2021 2.480 2.520 2.360 2.380 308,580 -0.12(-4.80%)
Dec 08, 2021 2.540 2.590 2.450 2.500 201,108 -0.04(-1.57%)
Dec 07, 2021 2.670 2.840 2.500 2.540 385,291 -0.09(-3.42%)
Dec 06, 2021 2.610 2.690 2.500 2.630 252,301 +0.06(+2.33%)
Dec 03, 2021 2.910 2.914 2.480 2.570 298,408 -0.18(-6.55%)
Dec 02, 2021 2.720 2.830 2.650 2.750 291,511 +0.04(+1.48%)
Dec 01, 2021 2.910 3.000 2.675 2.710 384,444 -0.15(-5.24%)
Nov 30, 2021 2.760 2.900 2.600 2.860 452,654 +0.10(+3.62%)
Nov 29, 2021 2.400 2.790 2.400 2.760 513,906 +0.39(+16.46%)
Nov 26, 2021 2.500 2.680 2.310 2.370 221,015 -0.13(-5.20%)
Nov 24, 2021 2.470 2.500 2.380 2.500 230,971 +0.03(+1.21%)
Nov 23, 2021 2.680 2.680 2.450 2.470 375,792 -0.21(-7.84%)
Nov 22, 2021 2.920 2.950 2.650 2.680 225,378 -0.22(-7.59%)
Nov 19, 2021 2.850 2.930 2.800 2.900 168,688 +0.10(+3.57%)
Nov 18, 2021 3.010 2.830 2.760 2.800 350,490 -0.17(-5.72%)
Nov 17, 2021 3.050 3.120 2.940 2.970 182,564 +0.02(+0.68%)
Nov 16, 2021 3.090 3.140 2.910 2.950 189,635 -0.14(-4.53%)
Nov 15, 2021 3.160 3.180 3.060 3.090 135,127 -0.02(-0.64%)
Nov 12, 2021 3.110 3.150 3.060 3.110 142,588 -0.02(-0.64%)
Nov 11, 2021 3.250 3.290 3.080 3.130 213,787 -0.06(-1.88%)
Nov 10, 2021 3.320 3.190 202,898 -0.03(-0.93%)
Nov 09, 2021 3.280 3.300 3.100 3.220 331,411 -0.06(-1.83%)
Nov 08, 2021 3.450 3.540 3.250 3.280 214,897 -0.15(-4.37%)
Nov 05, 2021 3.640 3.660 3.400 3.430 195,462 -0.19(-5.25%)
Nov 04, 2021 3.610 3.674 3.570 3.620 157,041 -0.01(-0.28%)
Nov 03, 2021 3.650 3.730 3.580 3.630 144,654 +0.01(+0.28%)
Nov 02, 2021 3.770 3.770 3.600 3.620 175,320 -0.14(-3.72%)
Nov 01, 2021 3.710 3.940 3.760 3.760 389,795 +0.11(+3.01%)
Oct 29, 2021 3.320 3.670 3.320 3.650 359,212 +0.34(+10.27%)
Oct 28, 2021 3.470 3.473 3.210 3.310 147,737 -0.04(-1.19%)
Oct 27, 2021 3.450 3.520 3.340 3.350 118,965 -0.10(-2.90%)
Oct 26, 2021 3.610 3.450 146,881 -0.15(-4.17%)
Oct 25, 2021 3.480 3.720 3.360 3.600 489,208 +0.13(+3.75%)
Oct 22, 2021 3.460 3.510 3.370 3.470 68,626 -0.05(-1.42%)
Oct 21, 2021 3.660 3.680 3.437 3.520 143,764 -0.02(-0.56%)
Oct 20, 2021 3.600 3.680 3.490 3.540 159,063 -0.05(-1.39%)
Oct 19, 2021 3.550 3.590 3.360 3.590 184,534 +0.12(+3.46%)
Oct 18, 2021 3.580 3.640 3.330 3.470 228,662 -0.06(-1.70%)
Oct 15, 2021 3.740 3.850 3.420 3.530 239,650 -0.10(-2.75%)
Oct 14, 2021 3.240 3.750 3.180 3.630 904,003 +0.48(+15.24%)
Oct 13, 2021 3.150 3.240 3.120 3.150 103,214 +0.04(+1.29%)
Oct 12, 2021 3.050 3.250 3.050 3.110 254,698 +0.20(+6.87%)
Oct 11, 2021 3.040 3.060 2.870 2.910 85,974 -0.11(-3.64%)
Oct 08, 2021 3.000 3.130 2.990 3.020 131,929 +0.02(+0.67%)
Oct 07, 2021 3.210 3.440 2.710 3.000 680,856 -0.21(-6.43%)
Oct 06, 2021 3.410 3.490 3.150 3.206 247,511 -0.20(-5.98%)
Oct 05, 2021 3.430 3.480 3.390 3.410 67,084 -0.01(-0.27%)
Oct 04, 2021 3.450 3.540 3.360 3.419 238,957 -0.03(-0.89%)
Oct 01, 2021 3.360 3.600 3.325 3.450 215,114 +0.10(+2.99%)
Sep 30, 2021 3.410 3.490 3.250 3.350 137,092 -0.11(-3.18%)
Sep 29, 2021 3.710 3.790 3.410 3.460 156,456 -0.24(-6.49%)
Sep 28, 2021 3.820 3.840 3.620 3.700 196,462 -0.13(-3.39%)
Sep 27, 2021 3.650 3.890 3.610 3.830 313,254 +0.15(+4.08%)
Sep 24, 2021 3.650 3.750 3.600 3.680 113,327 -0.05(-1.34%)
Sep 23, 2021 3.490 3.840 3.490 3.730 491,051 +0.33(+9.71%)
Sep 22, 2021 3.390 3.463 3.350 3.400 120,499 +0.09(+2.72%)
Sep 21, 2021 3.330 3.468 3.290 3.310 86,770 +0.05(+1.53%)
Sep 20, 2021 3.390 3.500 3.180 3.260 239,343 -0.33(-9.19%)
Sep 17, 2021 3.450 3.610 3.440 3.590 105,770 +0.15(+4.36%)
Sep 16, 2021 3.580 3.600 3.300 3.440 327,653 -0.14(-3.91%)
Sep 15, 2021 3.610 3.740 3.550 3.580 97,180 +0.02(+0.56%)
Sep 14, 2021 3.790 3.840 3.540 3.560 306,202 -0.09(-2.47%)
Sep 13, 2021 3.810 3.900 3.550 3.650 218,617 -0.15(-3.95%)
Sep 10, 2021 3.900 3.940 3.750 3.800 211,108 -0.08(-2.06%)
Sep 09, 2021 3.900 4.190 3.750 3.880 607,920 +0.05(+1.31%)
Sep 08, 2021 3.950 4.080 3.650 3.830 513,227 -0.19(-4.73%)
Sep 07, 2021 3.930 4.090 3.510 4.020 1,130,025 +0.21(+5.51%)
Sep 03, 2021 3.210 4.110 3.070 3.810 8,184,149 +0.74(+24.10%)
Sep 02, 2021 3.130 3.230 3.054 3.070 292,117 +0.05(+1.66%)
Sep 01, 2021 3.120 3.240 3.000 3.020 263,727 -0.01(-0.33%)
Aug 31, 2021 2.930 3.132 2.920 3.030 220,208 +0.16(+5.57%)
Aug 30, 2021 2.800 3.080 2.800 2.870 307,743 +0.09(+3.24%)
Aug 27, 2021 2.810 2.930 2.720 2.780 267,712 -0.03(-1.07%)
Aug 26, 2021 3.000 3.000 2.770 2.810 214,201 -0.14(-4.72%)
Aug 25, 2021 2.830 3.160 2.830 2.949 256,344 +0.09(+3.12%)
Aug 24, 2021 2.980 2.980 2.770 2.860 105,279 -0.07(-2.52%)
Aug 23, 2021 2.750 2.980 2.750 2.934 130,684 +0.15(+5.54%)
Aug 20, 2021 2.740 2.850 2.650 2.780 120,647 +0.09(+3.35%)
Aug 19, 2021 2.860 2.980 2.610 2.690 429,836 -0.19(-6.60%)
Aug 18, 2021 2.800 3.050 2.800 2.880 270,700 +0.02(+0.70%)
Aug 17, 2021 2.930 3.100 2.800 2.860 199,610 -0.12(-4.03%)
Aug 16, 2021 3.290 3.290 2.920 2.980 245,184 -0.28(-8.59%)
Aug 13, 2021 3.400 3.400 3.250 3.260 148,545 -0.14(-4.12%)
Aug 12, 2021 3.230 3.480 3.220 3.400 265,282 +0.14(+4.29%)
Aug 11, 2021 3.600 3.608 3.120 3.260 427,839 -0.26(-7.39%)
Aug 10, 2021 3.950 3.960 3.460 3.520 455,549 -0.27(-7.12%)
Aug 09, 2021 3.910 3.990 3.710 3.790 255,462 -0.04(-1.04%)
Aug 06, 2021 3.650 4.050 3.563 3.830 624,178 +0.24(+6.69%)
Aug 05, 2021 3.480 3.700 3.450 3.590 143,540 +0.08(+2.28%)
Aug 04, 2021 3.740 4.040 3.450 3.510 1,087,699 -0.09(-2.50%)
Aug 03, 2021 3.580 3.630 3.440 3.600 205,031 -0.06(-1.64%)
Aug 02, 2021 3.850 3.850 3.320 3.660 1,093,456 -0.14(-3.68%)
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.