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 (%)
Jul 31, 2017 0.2290 0.2290 0.1750 0.1751 12,749 -0.03(-16.62%)
Jul 28, 2017 0.1800 0.2100 0.1780 0.2100 58,166 +0.02(+12.82%)
Jul 27, 2017 0.1975 0.2089 0.1800 0.1861 5,080 -0.02(-11.36%)
Jul 26, 2017 0.1800 0.2100 0.1800 0.2100 30,454 +0.03(+16.67%)
Jul 25, 2017 0.1800 0.2100 0.1800 0.1800 26,554 +0.00(+0.00%)
Jul 24, 2017 0.1800 0.2180 0.1800 0.1800 17,695 -0.05(-21.40%)
Jul 21, 2017 0.2250 0.2293 0.1750 0.2290 50,542 +0.00(+1.78%)
Jul 20, 2017 0.2400 0.2467 0.2100 0.2250 50,915 -0.04(-16.36%)
Jul 19, 2017 0.2400 0.2690 0.2400 0.2690 35,125 +0.03(+12.08%)
Jul 18, 2017 0.2400 0.2517 0.2400 0.2400 21,633 -0.01(-4.00%)
Jul 17, 2017 0.2200 0.2500 0.2200 0.2500 46,169 +0.01(+4.17%)
Jul 14, 2017 0.2350 0.2800 0.2000 0.2400 18,109 +0.00(+0.00%)
Jul 13, 2017 0.2600 0.2800 0.2400 0.2400 52,855 -0.04(-14.29%)
Jul 12, 2017 0.2669 0.2754 0.2600 0.2800 24,332 +0.02(+7.69%)
Jul 11, 2017 0.2700 0.2757 0.2600 0.2600 7,247 -0.01(-3.70%)
Jul 10, 2017 0.2800 0.2834 0.2700 0.2700 12,962 -0.02(-5.40%)
Jul 07, 2017 0.2700 0.3000 0.2700 0.2854 15,626 +0.01(+1.93%)
Jul 06, 2017 0.2950 0.3000 0.2700 0.2800 27,040 -0.01(-3.45%)
Jul 05, 2017 0.2600 0.2950 0.2600 0.2900 14,515 +0.03(+10.27%)
Jul 03, 2017 0.2600 0.2800 0.2600 0.2630 18,650 -0.02(-7.00%)
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%)
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.