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

Draganfly Inc (NQ: DPRO )

0.2401 -0.0117 (-4.65%)
Streaming Delayed Price Updated: 2:47 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 (%)
Aug 31, 2022 0.9300 0.9500 0.9300 0.9400 139,520 +0.01(+0.89%)
Aug 30, 2022 0.9300 0.9583 0.9040 0.9317 97,645 +0.01(+1.25%)
Aug 29, 2022 0.9100 0.9400 0.9000 0.9202 59,085 +0.02(+2.24%)
Aug 26, 2022 0.9600 0.9600 0.9000 0.9000 68,747 -0.02(-2.17%)
Aug 25, 2022 0.9100 0.9500 0.9100 0.9200 41,172 +0.01(+1.57%)
Aug 24, 2022 0.9150 0.9750 0.8900 0.9058 159,603 -0.01(-1.28%)
Aug 23, 2022 0.9709 0.9709 0.9100 0.9175 77,986 -0.02(-1.85%)
Aug 22, 2022 0.9900 0.9900 0.9200 0.9348 68,220 -0.01(-1.06%)
Aug 19, 2022 0.9700 0.9749 0.9351 0.9448 58,569 -0.03(-2.82%)
Aug 18, 2022 1.000 1.000 0.9400 0.9722 86,504 -0.03(-2.71%)
Aug 17, 2022 1.000 1.030 0.9800 0.9993 73,930 -0.01(-1.06%)
Aug 16, 2022 1.050 1.050 0.9900 1.010 113,229 -0.01(-1.46%)
Aug 15, 2022 1.010 1.050 0.9900 1.025 138,534 +0.03(+3.30%)
Aug 12, 2022 1.000 1.010 0.9800 0.9923 92,675 +0.01(+1.26%)
Aug 11, 2022 1.020 1.060 0.9700 0.9800 153,316 -0.03(-2.97%)
Aug 10, 2022 1.090 1.100 0.9600 1.010 377,059 -0.05(-4.72%)
Aug 09, 2022 0.9800 1.060 0.9417 1.060 370,326 +0.10(+10.41%)
Aug 08, 2022 0.9500 0.9759 0.9106 0.9601 172,856 +0.00(+0.03%)
Aug 05, 2022 0.9300 0.9600 0.9000 0.9598 117,772 +0.03(+3.76%)
Aug 04, 2022 0.8700 0.9250 0.8700 0.9250 173,772 +0.06(+7.45%)
Aug 03, 2022 0.9000 0.9000 0.8510 0.8609 91,012 -0.03(-3.00%)
Aug 02, 2022 0.8800 0.8999 0.8500 0.8875 106,414 +0.02(+2.36%)
Aug 01, 2022 0.8700 0.8839 0.8258 0.8670 71,770 -0.00(-0.33%)
Jul 29, 2022 0.8700 0.8839 0.8014 0.8699 149,630 +0.00(+0.57%)
Jul 28, 2022 0.8400 0.8925 0.8150 0.8650 110,884 +0.03(+3.93%)
Jul 27, 2022 0.8500 0.8500 0.8186 0.8323 85,781 -0.01(-0.95%)
Jul 26, 2022 0.8450 0.8570 0.8151 0.8403 141,069 -0.02(-2.01%)
Jul 25, 2022 0.8800 0.8900 0.8410 0.8575 83,433 -0.02(-2.56%)
Jul 22, 2022 0.9000 0.9000 0.8600 0.8800 64,436 +0.00(+0.15%)
Jul 21, 2022 0.9121 0.9190 0.8601 0.8787 51,233 +0.01(+0.71%)
Jul 20, 2022 0.9000 0.9200 0.8700 0.8725 98,192 -0.04(-4.02%)
Jul 19, 2022 0.8800 0.9200 0.8800 0.9090 100,114 +0.02(+2.62%)
Jul 18, 2022 0.8660 0.8990 0.8600 0.8858 69,404 +0.01(+1.12%)
Jul 15, 2022 0.8600 0.8999 0.8571 0.8760 74,628 +0.01(+1.17%)
Jul 14, 2022 0.8700 0.8769 0.8400 0.8659 75,542 -0.01(-1.27%)
Jul 13, 2022 0.8700 0.8779 0.8500 0.8770 90,197 +0.01(+1.15%)
Jul 12, 2022 0.8900 0.8906 0.8500 0.8670 202,668 -0.02(-2.65%)
Jul 11, 2022 0.9200 0.9162 0.8800 0.8906 155,135 -0.03(-3.20%)
Jul 08, 2022 0.9500 0.9828 0.9110 0.9200 120,782 -0.01(-1.33%)
Jul 07, 2022 0.9500 0.9500 0.9101 0.9324 84,538 +0.02(+2.46%)
Jul 06, 2022 0.9200 0.9500 0.8900 0.9100 97,871 -0.03(-3.19%)
Jul 05, 2022 0.9680 0.9680 0.9008 0.9400 241,473 -0.03(-3.08%)
Jul 01, 2022 0.9100 0.9699 0.9100 0.9699 157,632 +0.07(+7.19%)
Jun 30, 2022 0.8850 0.9150 0.8810 0.9048 129,711 +0.03(+3.65%)
Jun 29, 2022 0.9200 0.9200 0.8627 0.8729 142,422 -0.06(-6.16%)
Jun 28, 2022 0.9900 0.9900 0.9110 0.9302 104,976 -0.01(-1.35%)
Jun 27, 2022 0.9800 0.9800 0.9343 0.9429 77,609 -0.01(-1.33%)
Jun 24, 2022 0.9214 0.9800 0.9214 0.9556 110,031 +0.01(+0.79%)
Jun 23, 2022 0.9800 0.9800 0.9236 0.9481 94,615 +0.01(+1.47%)
Jun 22, 2022 0.9500 0.9900 0.9000 0.9344 157,707 -0.02(-1.60%)
Jun 21, 2022 0.9186 0.9800 0.9000 0.9496 205,858 +0.05(+5.71%)
Jun 17, 2022 0.8500 0.9000 0.8100 0.8983 134,706 +0.04(+4.45%)
Jun 16, 2022 0.9200 0.9200 0.8500 0.8600 170,714 -0.06(-6.01%)
Jun 15, 2022 0.9100 0.9510 0.9000 0.9150 110,326 -0.00(-0.45%)
Jun 14, 2022 0.9000 0.9510 0.9000 0.9191 103,137 +0.02(+2.12%)
Jun 13, 2022 0.9900 0.9900 0.8800 0.9000 361,970 -0.08(-8.17%)
Jun 10, 2022 1.000 1.020 0.9700 0.9801 136,482 -0.03(-3.29%)
Jun 09, 2022 1.000 1.030 0.9900 1.013 102,664 -0.01(-0.65%)
Jun 08, 2022 1.010 1.030 0.9900 1.020 215,393 +0.00(+0.00%)
Jun 07, 2022 1.000 1.030 0.9650 1.020 802,859 -0.03(-2.86%)
Jun 06, 2022 1.100 1.120 1.043 1.050 110,968 -0.02(-2.33%)
Jun 03, 2022 1.070 1.130 1.050 1.075 132,039 +0.00(+0.00%)
Jun 02, 2022 1.060 1.110 1.060 1.075 119,345 +0.02(+2.38%)
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.