Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drone Guarder Inc (OP: DRNG )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 10, 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 (%)
Oct 31, 2017 0.0530 0.0575 0.0410 0.0430 2,579,938 -0.01(-21.82%)
Oct 30, 2017 0.0650 0.0704 0.0490 0.0550 4,130,251 -0.01(-15.38%)
Oct 27, 2017 0.0730 0.0800 0.0625 0.0650 2,538,875 -0.01(-16.13%)
Oct 26, 2017 0.0690 0.0950 0.0644 0.0775 1,496,313 +0.01(+12.32%)
Oct 25, 2017 0.0950 0.0950 0.0613 0.0690 2,879,919 -0.02(-21.59%)
Oct 24, 2017 0.1020 0.1180 0.0800 0.0880 2,928,730 -0.01(-12.00%)
Oct 23, 2017 0.0840 0.1178 0.0618 0.1000 1,519,921 +0.02(+29.03%)
Oct 20, 2017 0.0990 0.0990 0.0516 0.0775 1,923,452 -0.02(-17.11%)
Oct 19, 2017 0.1210 0.1250 0.0861 0.0935 2,313,775 -0.03(-22.58%)
Oct 18, 2017 0.1300 0.1328 0.1115 0.1208 1,723,656 -0.01(-4.15%)
Oct 17, 2017 0.1419 0.1479 0.1150 0.1260 892,866 -0.01(-9.94%)
Oct 16, 2017 0.1633 0.1700 0.1230 0.1399 1,117,421 -0.02(-14.90%)
Oct 13, 2017 0.1880 0.1880 0.1530 0.1644 756,588 -0.02(-8.67%)
Oct 12, 2017 0.1875 0.1900 0.1670 0.1800 1,493,065 +0.00(+1.12%)
Oct 11, 2017 0.2100 0.2100 0.1750 0.1780 902,821 -0.02(-12.01%)
Oct 10, 2017 0.2400 0.2400 0.1911 0.2023 1,038,932 -0.01(-5.91%)
Oct 09, 2017 0.2650 0.2700 0.2150 0.2150 1,090,898 -0.04(-14.00%)
Oct 06, 2017 0.2470 0.2549 0.2300 0.2500 194,460 +0.01(+2.04%)
Oct 05, 2017 0.2450 0.2540 0.1660 0.2450 1,014,042 +0.00(+0.00%)
Oct 04, 2017 0.2652 0.2652 0.2200 0.2450 964,300 -0.01(-2.00%)
Oct 03, 2017 0.3100 0.3100 0.2100 0.2500 862,939 -0.04(-14.09%)
Oct 02, 2017 0.3360 0.3550 0.2612 0.2910 898,929 -0.06(-18.03%)
Sep 29, 2017 0.3400 0.3590 0.3350 0.3550 333,265 +0.01(+2.01%)
Sep 28, 2017 0.3600 0.3600 0.3250 0.3480 532,927 +0.01(+2.35%)
Sep 27, 2017 0.3900 0.4090 0.3279 0.3400 603,956 -0.07(-18.07%)
Sep 26, 2017 0.3950 0.4200 0.3900 0.4150 44,386 +0.00(+0.00%)
Sep 25, 2017 0.3950 0.4290 0.3250 0.4150 453,913 +0.01(+1.22%)
Sep 22, 2017 0.3900 0.4250 0.3800 0.4100 87,484 +0.03(+7.89%)
Sep 21, 2017 0.4300 0.4400 0.3200 0.3800 708,107 -0.04(-8.87%)
Sep 20, 2017 0.4200 0.4480 0.4100 0.4170 668,689 +0.01(+2.96%)
Sep 19, 2017 0.3800 0.4100 0.3700 0.4050 299,213 +0.03(+6.58%)
Sep 18, 2017 0.4150 0.4150 0.3550 0.3800 153,713 -0.03(-8.43%)
Sep 15, 2017 0.4350 0.4500 0.3700 0.4150 407,029 -0.09(-17.00%)
Sep 14, 2017 0.4900 0.5000 0.4400 0.5000 278,678 +0.01(+2.04%)
Sep 13, 2017 0.3900 0.5050 0.3530 0.4900 426,511 +0.10(+25.64%)
Sep 12, 2017 0.5200 0.5500 0.3200 0.3900 1,299,460 -0.11(-22.17%)
Sep 11, 2017 0.4200 0.5100 0.4200 0.5011 2,954,255 +0.08(+19.31%)
Sep 08, 2017 0.3800 0.4200 0.3700 0.4200 700,318 +0.06(+16.67%)
Sep 07, 2017 0.3200 0.3800 0.3200 0.3600 307,733 +0.04(+12.50%)
Sep 06, 2017 0.3000 0.3200 0.3000 0.3200 129,197 +0.03(+10.34%)
Sep 05, 2017 0.2900 0.3000 0.2600 0.2900 124,041 +0.01(+3.57%)
Sep 01, 2017 0.3246 0.3246 0.2000 0.2800 127,998 -0.06(-17.65%)
Aug 31, 2017 0.3400 0.3500 0.3100 0.3400 93,842 +0.00(+0.00%)
Aug 30, 2017 0.2850 0.4300 0.2850 0.3400 183,901 +0.06(+19.30%)
Aug 29, 2017 0.1500 0.3000 0.1500 0.2850 110,321 +0.15(+117.56%)
Aug 28, 2017 0.1100 0.1800 0.1100 0.1310 44,700 -0.04(-22.02%)
Aug 25, 2017 0.1680 0.1680 0.1680 0.1680 350 -0.00(-1.18%)
Aug 24, 2017 0.1650 0.1700 0.0900 0.1700 71,681 +0.01(+6.25%)
Aug 23, 2017 0.0950 0.1600 0.0950 0.1600 37,078 +0.04(+33.33%)
Aug 22, 2017 0.1201 0.1201 0.0850 0.1200 30,170 -0.03(-20.00%)
Aug 21, 2017 0.1700 0.1700 0.1500 0.1500 5,525 -0.02(-11.76%)
Aug 18, 2017 0.1102 0.1700 0.1100 0.1700 1,510 +0.07(+70.00%)
Aug 17, 2017 0.1600 0.1700 0.1000 0.1000 4,044 -0.07(-41.18%)
Aug 16, 2017 0.1100 0.1700 0.1100 0.1700 1,550 +0.06(+54.55%)
Aug 15, 2017 0.1100 0.1100 0.1000 0.1100 38,224 -0.00(-0.09%)
Aug 14, 2017 0.1375 0.1700 0.1100 0.1101 39,933 -0.03(-21.36%)
Aug 11, 2017 0.1400 0.1401 0.1400 0.1400 4,570 +0.00(+0.00%)
Aug 10, 2017 0.1777 0.1777 0.1400 0.1400 1,951 +0.00(+0.00%)
Aug 09, 2017 0.1500 0.1998 0.1400 0.1400 11,653 -0.01(-6.67%)
Aug 08, 2017 0.1840 0.1847 0.1400 0.1500 2,985 -0.02(-11.76%)
Aug 07, 2017 0.1500 0.1700 0.1400 0.1700 46,942 +0.02(+13.33%)
Aug 04, 2017 0.1500 0.1500 0.1500 0.1500 19,169 -0.02(-11.76%)
Aug 03, 2017 0.1750 0.1750 0.1500 0.1700 25,881 -0.02(-10.53%)
Aug 02, 2017 0.1650 0.1900 0.1650 0.1900 18,728 +0.01(+5.56%)
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.