Skip to main content
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: 9:30 AM EDT, Jun 11, 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 (%)
Nov 30, 2017 0.0700 0.0749 0.0550 0.0600 1,051,722 -0.01(-12.41%)
Nov 29, 2017 0.0750 0.0750 0.0671 0.0685 843,317 -0.01(-8.67%)
Nov 28, 2017 0.0640 0.0770 0.0640 0.0750 719,275 +0.01(+17.19%)
Nov 27, 2017 0.0600 0.0650 0.0550 0.0640 141,277 -0.00(-1.54%)
Nov 24, 2017 0.0600 0.0650 0.0600 0.0650 245,384 +0.01(+8.33%)
Nov 22, 2017 0.0597 0.0600 0.0499 0.0600 196,624 +0.01(+24.22%)
Nov 21, 2017 0.0550 0.0597 0.0483 0.0483 250,005 -0.00(-8.87%)
Nov 20, 2017 0.0480 0.0610 0.0480 0.0530 407,016 +0.00(+1.92%)
Nov 17, 2017 0.0528 0.0530 0.0480 0.0520 245,634 -0.00(-1.52%)
Nov 16, 2017 0.0510 0.0550 0.0450 0.0528 270,999 +0.00(+1.23%)
Nov 15, 2017 0.0502 0.0528 0.0500 0.0522 228,552 -0.00(-1.22%)
Nov 14, 2017 0.0540 0.0560 0.0500 0.0528 318,220 -0.00(-2.98%)
Nov 13, 2017 0.0535 0.0590 0.0535 0.0544 170,233 +0.00(+1.72%)
Nov 10, 2017 0.0591 0.0591 0.0520 0.0535 220,758 -0.01(-9.48%)
Nov 09, 2017 0.0582 0.0591 0.0580 0.0591 92,202 +0.00(+2.11%)
Nov 08, 2017 0.0580 0.0600 0.0531 0.0579 184,710 +0.00(+1.54%)
Nov 07, 2017 0.0629 0.0650 0.0570 0.0570 368,579 -0.00(-0.35%)
Nov 06, 2017 0.0588 0.0700 0.0560 0.0572 805,002 -0.00(-2.22%)
Nov 03, 2017 0.0568 0.0600 0.0535 0.0585 308,181 +0.01(+10.38%)
Nov 02, 2017 0.0461 0.0570 0.0461 0.0530 410,734 +0.01(+14.97%)
Nov 01, 2017 0.0550 0.0550 0.0400 0.0461 549,181 +0.00(+7.21%)
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%)
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.