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

Draganfly Inc (NQ: DPRO )

0.2590 -0.0059 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jun 01, 2022 1.080 1.110 1.046 1.050 266,623 -0.06(-5.41%)
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%)
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.