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 (%)
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%)
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.