Draganfly Inc (NQ: DPRO )

0.2649 +0.0265 (+11.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 0.2500 0.2699 0.2311 0.2649 1,420,384 +0.03(+11.12%)
Apr 16, 2024 0.2464 0.2464 0.2300 0.2384 222,787 +0.01(+4.33%)
Apr 15, 2024 0.2375 0.2564 0.2240 0.2285 672,821 -0.01(-5.66%)
Apr 12, 2024 0.2490 0.2500 0.2400 0.2422 427,968 -0.00(-1.98%)
Apr 11, 2024 0.2220 0.2700 0.2200 0.2471 1,072,739 +0.02(+9.09%)
Apr 10, 2024 0.2380 0.2390 0.2235 0.2265 597,124 -0.01(-5.23%)
Apr 09, 2024 0.2451 0.2456 0.2279 0.2390 477,048 +0.01(+4.87%)
Apr 08, 2024 0.2179 0.2370 0.2131 0.2279 518,108 +0.01(+3.26%)
Apr 05, 2024 0.2470 0.2470 0.2140 0.2207 858,644 -0.02(-9.18%)
Apr 04, 2024 0.2493 0.2600 0.2355 0.2430 2,191,940 -0.01(-2.76%)
Apr 03, 2024 0.2350 0.2500 0.2125 0.2499 1,420,266 +0.03(+11.76%)
Apr 02, 2024 0.2420 0.2464 0.2016 0.2236 1,777,317 -0.01(-6.05%)
Apr 01, 2024 0.2000 0.2501 0.1950 0.2380 3,613,869 +0.05(+25.33%)
Mar 28, 2024 0.1880 0.1950 0.1750 0.1899 1,677,215 +0.01(+2.70%)
Mar 27, 2024 0.1784 0.1877 0.1749 0.1849 2,818,762 +0.00(+2.72%)
Mar 26, 2024 0.1770 0.1825 0.1750 0.1800 652,154 +0.01(+3.69%)
Mar 25, 2024 0.1760 0.1788 0.1723 0.1736 461,995 -0.00(-0.80%)
Mar 22, 2024 0.1737 0.1816 0.1720 0.1750 436,341 +0.00(+0.06%)
Mar 21, 2024 0.1800 0.1800 0.1710 0.1749 781,745 +0.00(+0.17%)
Mar 20, 2024 0.1780 0.1923 0.1702 0.1746 1,699,030 -0.00(-1.30%)
Mar 19, 2024 0.1796 0.1877 0.1707 0.1769 760,584 +0.00(+1.73%)
Mar 18, 2024 0.1700 0.1748 0.1681 0.1739 454,281 +0.01(+4.13%)
Mar 15, 2024 0.1748 0.1750 0.1640 0.1670 465,885 -0.01(-4.46%)
Mar 14, 2024 0.1700 0.1799 0.1640 0.1748 758,090 -0.00(-0.68%)
Mar 13, 2024 0.1700 0.1900 0.1601 0.1760 2,787,575 +0.01(+8.64%)
Mar 12, 2024 0.1700 0.1744 0.1601 0.1620 609,683 -0.01(-2.99%)
Mar 11, 2024 0.1764 0.1764 0.1665 0.1670 549,917 +0.00(+0.00%)
Mar 08, 2024 0.1666 0.1720 0.1666 0.1670 483,347 -0.00(-0.60%)
Mar 07, 2024 0.1700 0.1700 0.1660 0.1680 609,176 -0.00(-0.65%)
Mar 06, 2024 0.1750 0.1750 0.1627 0.1691 518,688 -0.00(-1.40%)
Mar 05, 2024 0.1758 0.1786 0.1673 0.1715 729,559 +0.00(+2.82%)
Mar 04, 2024 0.1800 0.1793 0.1632 0.1668 1,436,401 -0.00(-2.40%)
Mar 01, 2024 0.2014 0.2014 0.1500 0.1709 4,491,676 -0.04(-17.64%)
Feb 29, 2024 0.1675 0.2112 0.1600 0.2075 3,675,327 +0.04(+25.08%)
Feb 28, 2024 0.1650 0.1743 0.1511 0.1659 1,753,432 -0.00(-0.66%)
Feb 27, 2024 0.1680 0.1694 0.1560 0.1670 2,133,637 +0.00(+2.08%)
Feb 26, 2024 0.1600 0.1700 0.1430 0.1636 4,033,908 +0.01(+3.54%)
Feb 23, 2024 0.1793 0.1793 0.1303 0.1580 6,296,008 -0.01(-7.06%)
Feb 22, 2024 0.2095 0.2278 0.1662 0.1700 15,020,595 -0.19(-52.78%)
Feb 21, 2024 0.4061 0.4096 0.3500 0.3600 394,995 -0.04(-9.80%)
Feb 20, 2024 0.4390 0.4399 0.3801 0.3991 182,240 -0.02(-5.18%)
Feb 16, 2024 0.4500 0.4616 0.3700 0.4209 482,408 -0.03(-7.25%)
Feb 15, 2024 0.4458 0.4646 0.4453 0.4538 175,509 +0.01(+1.93%)
Feb 14, 2024 0.4319 0.4500 0.4140 0.4452 135,860 +0.01(+2.34%)
Feb 13, 2024 0.4600 0.4651 0.4121 0.4350 268,716 -0.01(-2.07%)
Feb 12, 2024 0.4100 0.4702 0.4100 0.4442 390,382 +0.03(+8.34%)
Feb 09, 2024 0.3600 0.4100 0.3600 0.4100 492,180 +0.05(+15.17%)
Feb 08, 2024 0.3600 0.3631 0.3500 0.3560 199,241 -0.00(-0.11%)
Feb 07, 2024 0.3639 0.3639 0.3500 0.3564 180,220 -0.01(-2.06%)
Feb 06, 2024 0.3612 0.3696 0.3601 0.3639 140,753 +0.01(+1.59%)
Feb 05, 2024 0.3646 0.3705 0.3400 0.3582 235,082 -0.01(-1.92%)
Feb 02, 2024 0.3694 0.3710 0.3500 0.3652 149,917 +0.01(+1.42%)
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.