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 (%)
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%)
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.