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

Drone Guarder Inc (OP: DRNG )

0.0004 +0.0001 (+33.33%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 31, 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, 2017 0.3000 0.3000 0.2828 0.2828 30,390 -0.02(-7.28%)
Jun 29, 2017 0.3150 0.3150 0.2800 0.3050 42,631 +0.00(+1.01%)
Jun 28, 2017 0.3150 0.3600 0.3000 0.3019 52,480 -0.02(-5.64%)
Jun 27, 2017 0.3100 0.3690 0.3000 0.3200 28,823 +0.01(+3.23%)
Jun 26, 2017 0.3491 0.4200 0.2800 0.3100 87,569 -0.07(-18.42%)
Jun 23, 2017 0.3300 0.4300 0.3300 0.3800 143,023 +0.03(+8.57%)
Jun 22, 2017 0.5050 0.6500 0.2650 0.3500 442,275 -0.13(-27.08%)
Jun 21, 2017 0.2997 0.5100 0.2725 0.4800 367,355 +0.21(+77.78%)
Jun 20, 2017 0.2175 0.3300 0.1750 0.2700 172,007 +0.06(+25.58%)
Jun 19, 2017 0.2556 0.2900 0.1500 0.2150 214,302 -0.05(-17.31%)
Jun 16, 2017 0.3500 0.3725 0.2600 0.2600 294,673 -0.14(-34.18%)
Jun 15, 2017 0.4100 0.4100 0.3000 0.3950 264,255 -0.02(-5.95%)
Jun 14, 2017 0.5550 0.5799 0.2803 0.4200 874,202 -0.11(-20.74%)
Jun 13, 2017 1.165 1.170 0.4500 0.5299 2,319,352 -0.71(-57.27%)
Jun 12, 2017 1.220 1.260 1.190 1.240 880,352 +0.05(+4.20%)
Jun 09, 2017 1.150 1.200 1.140 1.190 792,710 +0.08(+7.21%)
Jun 08, 2017 1.060 1.120 1.030 1.110 501,424 +0.06(+5.71%)
Jun 07, 2017 1.040 1.060 1.020 1.050 639,058 +0.02(+1.94%)
Jun 06, 2017 1.010 1.050 0.9900 1.030 498,232 +0.06(+6.39%)
Jun 05, 2017 0.9179 0.9700 0.9050 0.9682 611,547 +0.08(+8.87%)
Jun 02, 2017 0.8900 0.9400 0.8893 0.8893 489,822 +0.02(+2.22%)
Jun 01, 2017 0.8825 0.9000 0.8499 0.8700 661,586 +0.03(+3.29%)
May 31, 2017 0.8600 0.8600 0.8300 0.8423 451,096 +0.01(+1.60%)
May 30, 2017 0.8200 0.8400 0.7800 0.8290 350,881 +0.04(+4.94%)
May 26, 2017 0.7800 0.8100 0.7800 0.7900 17,265 +0.01(+1.28%)
May 25, 2017 0.7800 0.7800 0.7600 0.7800 13,700 +0.01(+1.30%)
May 24, 2017 0.7500 0.7700 0.7500 0.7700 22,894 +0.00(+0.00%)
May 23, 2017 0.8000 0.8000 0.6800 0.7700 8,062 +0.07(+10.00%)
May 22, 2017 0.6700 0.7200 0.6500 0.7000 20,419 +0.05(+7.69%)
May 19, 2017 0.5500 0.6700 0.5500 0.6500 22,400 +0.14(+27.45%)
May 18, 2017 0.4700 0.5100 0.4700 0.5100 5,500 +0.03(+6.25%)
May 09, 2017 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
May 08, 2017 0.4700 0.4700 0.4600 0.4600 5,000 +0.02(+4.55%)
May 03, 2017 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
May 02, 2017 0.4500 0.4500 0.4400 0.4400 12,600 -0.03(-6.38%)
Apr 17, 2017 0.4700 0.4700 0.4700 0 -0.19(-28.79%)
Apr 12, 2017 0.6600 0.6600 0.6600 0 +0.11(+20.00%)
Apr 06, 2017 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Apr 04, 2017 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
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.