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 29, 2018 0.0370 0.0370 0.0301 0.0359 47,540 -0.00(-2.97%)
Jun 28, 2018 0.0360 0.0399 0.0301 0.0370 135,770 -0.00(-2.37%)
Jun 27, 2018 0.0400 0.0400 0.0350 0.0379 340,730 -0.01(-11.86%)
Jun 26, 2018 0.0389 0.0430 0.0364 0.0430 287,544 +0.00(+10.26%)
Jun 25, 2018 0.0401 0.0435 0.0350 0.0390 292,139 -0.01(-12.36%)
Jun 22, 2018 0.0469 0.0469 0.0380 0.0445 419,403 -0.00(-4.91%)
Jun 21, 2018 0.0400 0.0469 0.0400 0.0468 84,923 +0.01(+17.00%)
Jun 20, 2018 0.0400 0.0440 0.0400 0.0400 54,477 -0.00(-4.76%)
Jun 19, 2018 0.0450 0.0450 0.0400 0.0420 165,301 -0.00(-4.33%)
Jun 18, 2018 0.0470 0.0470 0.0400 0.0439 126,153 -0.00(-0.23%)
Jun 15, 2018 0.0400 0.0400 0.0440 17,115 +0.00(+10.00%)
Jun 14, 2018 0.0405 0.0410 0.0400 0.0400 296,495 -0.00(-0.25%)
Jun 13, 2018 0.0500 0.0500 0.0401 0.0401 90,582 -0.00(-0.99%)
Jun 12, 2018 0.0490 0.0490 0.0400 0.0405 63,603 -0.01(-15.82%)
Jun 11, 2018 0.0425 0.0481 0.0401 0.0481 36,056 +0.00(+4.59%)
Jun 08, 2018 0.0460 0.0460 0.0430 0.0460 74,097 +0.00(+0.00%)
Jun 07, 2018 0.0499 0.0499 0.0450 0.0460 6,819 -0.00(-3.06%)
Jun 06, 2018 0.0474 0.0474 0.0474 0.0474 8,000 +0.00(+0.32%)
Jun 05, 2018 0.0400 0.0498 0.0400 0.0473 79,761 -0.00(-4.83%)
Jun 04, 2018 0.0400 0.0499 0.0400 0.0497 52,459 +0.01(+24.25%)
Jun 01, 2018 0.0500 0.0500 0.0400 0.0400 93,262 -0.00(-11.11%)
May 31, 2018 0.0475 0.0475 0.0450 0.0450 19,864 +0.00(+0.00%)
May 30, 2018 0.0500 0.0500 0.0450 0.0450 26,105 +0.00(+4.77%)
May 29, 2018 0.0400 0.0500 0.0400 0.0430 52,163 -0.00(-3.48%)
May 25, 2018 0.0445 0.0445 0.0445 0 -0.00(-8.00%)
May 24, 2018 0.0520 0.0520 0.0461 0.0484 40,600 +0.00(+0.77%)
May 23, 2018 0.0470 0.0480 0.0470 0.0480 9,300 +0.00(+2.13%)
May 22, 2018 0.0493 0.0503 0.0470 0.0470 29,159 -0.00(-1.05%)
May 21, 2018 0.0475 0.0505 0.0470 0.0475 25,741 +0.00(+0.85%)
May 18, 2018 0.0480 0.0540 0.0470 0.0471 142,470 +0.00(+0.00%)
May 17, 2018 0.0500 0.0540 0.0471 0.0471 17,167 -0.01(-12.78%)
May 16, 2018 0.0471 0.0540 0.0471 0.0540 32,475 +0.00(+6.93%)
May 15, 2018 0.0500 0.0540 0.0462 0.0505 37,689 +0.00(+1.00%)
May 14, 2018 0.0462 0.0540 0.0462 0.0500 165,387 -0.00(-4.43%)
May 11, 2018 0.0499 0.0523 0.0462 0.0523 78,429 +0.00(+4.85%)
May 10, 2018 0.0461 0.0499 0.0461 0.0499 41,000 +0.00(+3.85%)
May 09, 2018 0.0440 0.0500 0.0440 0.0481 38,300 -0.00(-3.90%)
May 08, 2018 0.0500 0.0500 0.0450 0.0500 213,772 +0.00(+0.20%)
May 07, 2018 0.0500 0.0500 0.0451 0.0499 169,051 +0.00(+3.96%)
May 04, 2018 0.0490 0.0490 0.0480 0.0480 44,404 +0.00(+5.26%)
May 03, 2018 0.0450 0.0520 0.0450 0.0456 90,150 -0.01(-11.46%)
May 02, 2018 0.0441 0.0525 0.0441 0.0515 117,835 +0.00(+5.10%)
May 01, 2018 0.0549 0.0549 0.0451 0.0490 34,294 -0.00(-6.49%)
Apr 30, 2018 0.0495 0.0524 0.0492 0.0524 7,725 +0.00(+0.19%)
Apr 27, 2018 0.0492 0.0549 0.0492 0.0523 86,877 -0.00(-0.19%)
Apr 26, 2018 0.0500 0.0548 0.0500 0.0524 23,116 +0.00(+6.29%)
Apr 25, 2018 0.0512 0.0549 0.0493 0.0493 34,166 -0.00(-3.52%)
Apr 24, 2018 0.0550 0.0550 0.0492 0.0511 115,955 +0.00(+2.20%)
Apr 23, 2018 0.0485 0.0550 0.0485 0.0500 39,280 +0.00(+3.09%)
Apr 20, 2018 0.0500 0.0500 0.0485 0.0485 66,543 -0.00(-3.00%)
Apr 19, 2018 0.0550 0.0550 0.0495 0.0500 135,333 -0.00(-9.09%)
Apr 18, 2018 0.0491 0.0550 0.0481 0.0550 63,916 +0.00(+3.38%)
Apr 17, 2018 0.0495 0.0549 0.0450 0.0532 221,557 +0.00(+0.57%)
Apr 16, 2018 0.0540 0.0542 0.0506 0.0529 148,805 -0.00(-2.22%)
Apr 13, 2018 0.0580 0.0580 0.0531 0.0541 22,300 -0.00(-6.56%)
Apr 12, 2018 0.0570 0.0600 0.0515 0.0579 1,335,088 +0.00(+2.66%)
Apr 11, 2018 0.0516 0.0569 0.0516 0.0564 98,309 +0.01(+10.37%)
Apr 10, 2018 0.0579 0.0580 0.0492 0.0511 45,758 -0.01(-11.74%)
Apr 09, 2018 0.0500 0.0590 0.0500 0.0579 51,950 +0.01(+15.80%)
Apr 06, 2018 0.0500 0.0595 0.0451 0.0500 55,100 +0.00(+0.00%)
Apr 05, 2018 0.0460 0.0537 0.0453 0.0500 91,952 +0.00(+6.38%)
Apr 04, 2018 0.0450 0.0517 0.0450 0.0470 41,929 -0.00(-2.08%)
Apr 03, 2018 0.0520 0.0530 0.0390 0.0480 1,763,251 -0.00(-7.69%)
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.