Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Driven Deliveries Inc (OP: DRVD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 0.7200 0.8000 0.7200 0.7200 5,144 +0.00(+0.00%)
Oct 30, 2019 0.7750 0.9000 0.6900 0.7200 80,092 -0.12(-14.29%)
Oct 29, 2019 0.7700 0.8500 0.7700 0.8400 670 +0.10(+13.51%)
Oct 28, 2019 0.7151 0.8000 0.7100 0.7400 22,105 +0.03(+4.23%)
Oct 25, 2019 0.8000 0.8000 0.6800 0.7100 25,200 -0.06(-7.19%)
Oct 24, 2019 0.7650 0.7650 0.7650 0.7650 670 -0.09(-11.05%)
Oct 23, 2019 0.8000 0.8600 0.8000 0.8600 2,591 +0.04(+4.88%)
Oct 22, 2019 0.8700 0.8700 0.8200 0.8200 9,674 +0.07(+9.33%)
Oct 21, 2019 0.9000 0.9000 0.7500 0.7500 3,047 -0.14(-15.73%)
Oct 18, 2019 0.8000 0.8900 0.7600 0.8900 2,500 +0.09(+11.25%)
Oct 17, 2019 0.8000 0.8000 0.8000 0.8000 3,458 +0.00(+0.00%)
Oct 16, 2019 0.8000 0.8000 0.8000 0.8000 200 +0.09(+12.68%)
Oct 15, 2019 0.8000 0.8000 0.7100 0.7100 5,454 -0.13(-15.48%)
Oct 14, 2019 0.9000 0.9000 0.7200 0.8400 5,068 +0.00(+0.00%)
Oct 11, 2019 0.8500 0.9000 0.6510 0.8400 19,600 +0.19(+29.23%)
Oct 10, 2019 0.7500 0.8000 0.6500 0.6500 6,432 -0.13(-16.67%)
Oct 09, 2019 0.8000 0.9000 0.7800 0.7800 4,906 -0.02(-1.92%)
Oct 08, 2019 0.7900 0.8000 0.7000 0.7953 129,845 +0.00(+0.04%)
Oct 07, 2019 0.8400 0.8400 0.7000 0.7950 4,040 +0.15(+22.31%)
Oct 04, 2019 0.7800 0.7800 0.6500 0.6500 1,000 -0.13(-16.67%)
Oct 03, 2019 0.7500 0.8900 0.5800 0.7800 24,685 +0.01(+1.30%)
Oct 02, 2019 0.6100 0.7700 0.6100 0.7700 4,765 +0.17(+28.33%)
Oct 01, 2019 0.6000 0.6000 0.6000 0.6000 250 -0.09(-13.04%)
Sep 30, 2019 0.7000 0.7000 0.6900 0.6900 1,190 -0.01(-1.43%)
Sep 27, 2019 0.6200 0.7000 0.5700 0.7000 35,600 +0.03(+4.48%)
Sep 26, 2019 0.6800 0.6800 0.5700 0.6700 19,755 -0.01(-1.47%)
Sep 25, 2019 0.6800 0.6800 0.5602 0.6800 945 -0.02(-2.86%)
Sep 24, 2019 0.7000 0.7000 0.7000 0.7000 250 +0.04(+6.06%)
Sep 23, 2019 0.7000 0.7000 0.6500 0.6600 37,605 -0.04(-5.71%)
Sep 20, 2019 0.6500 0.7000 0.6500 0.7000 900 +0.05(+7.69%)
Sep 19, 2019 0.6500 0.6500 0.6500 0.6500 1,206 -0.05(-7.14%)
Sep 18, 2019 0.7800 0.7800 0.7000 0.7000 8,245 -0.07(-9.09%)
Sep 17, 2019 0.8900 0.8900 0.7400 0.7700 8,298 -0.01(-1.28%)
Sep 16, 2019 0.8200 0.8200 0.7800 0.7800 11,556 +0.12(+18.18%)
Sep 13, 2019 0.6500 0.8000 0.6500 0.6600 5,300 -0.05(-7.04%)
Sep 12, 2019 0.6400 0.7100 0.6400 0.7100 41,673 -0.01(-1.39%)
Sep 11, 2019 0.6200 0.7200 0.6200 0.7200 8,404 +0.07(+10.77%)
Sep 10, 2019 0.6100 0.6500 0.6100 0.6500 8,797 -0.01(-0.76%)
Sep 09, 2019 0.6500 0.6550 0.6000 0.6550 2,360 -0.03(-3.68%)
Sep 06, 2019 0.6800 0.6800 0.6800 12 +0.00(+0.00%)
Sep 05, 2019 0.8000 0.8000 0.6163 0.6800 2,275 -0.01(-1.45%)
Sep 04, 2019 0.6900 0.7000 0.6700 0.6900 911 +0.00(+0.00%)
Sep 03, 2019 0.6150 0.7000 0.6150 0.6900 1,538 +0.09(+15.00%)
Aug 30, 2019 0.6201 0.6300 0.6000 0.6000 59,900 -0.09(-12.66%)
Aug 29, 2019 0.6870 0.6870 0.6870 60 +0.00(+0.00%)
Aug 28, 2019 0.7825 0.7825 0.6850 0.6870 3,500 +0.03(+4.09%)
Aug 27, 2019 0.7150 0.7150 0.6600 0.6600 9,000 -0.05(-7.69%)
Aug 26, 2019 0.6100 0.7150 0.6100 0.7150 1,697 +0.00(+0.00%)
Aug 23, 2019 0.6500 0.7950 0.6400 0.7150 41,900 +0.06(+10.00%)
Aug 22, 2019 0.6100 0.6500 0.6100 0.6500 2,417 -0.02(-2.99%)
Aug 21, 2019 0.6000 0.7000 0.6000 0.6700 6,360 -0.03(-4.29%)
Aug 20, 2019 0.7000 0.7500 0.6000 0.7000 4,160 -0.04(-5.42%)
Aug 19, 2019 0.7799 0.7799 0.7001 0.7401 838 -0.01(-1.32%)
Aug 16, 2019 0.7000 0.7800 0.7000 0.7500 3,100 +0.05(+7.13%)
Aug 15, 2019 0.7150 0.7400 0.7000 0.7001 3,975 -0.01(-2.08%)
Aug 14, 2019 0.6897 0.7150 0.6500 0.7150 5,930 +0.06(+9.16%)
Aug 13, 2019 0.7800 0.7800 0.6550 0.6550 16,157 -0.12(-16.03%)
Aug 12, 2019 0.8200 0.8200 0.7800 0.7800 1,337 -0.04(-4.88%)
Aug 09, 2019 0.7900 0.8500 0.7801 0.8200 48,600 +0.03(+3.80%)
Aug 08, 2019 0.8000 0.8200 0.7500 0.7900 12,585 -0.01(-1.26%)
Aug 07, 2019 0.8201 0.8550 0.8001 0.8001 9,195 -0.08(-9.08%)
Aug 06, 2019 0.8501 0.9100 0.8500 0.8800 4,352 -0.01(-1.12%)
Aug 05, 2019 0.9000 0.9000 0.8301 0.8900 18,452 +0.00(+0.00%)
Aug 02, 2019 0.8500 0.8900 0.8300 0.8900 6,300 -0.01(-1.11%)
Aug 01, 2019 0.9000 0.9000 0.9000 0.9000 100 +0.05(+5.88%)
Jul 31, 2019 0.8300 0.8500 0.8300 0.8500 11,497 +0.02(+2.40%)
Jul 30, 2019 0.9200 0.9200 0.8301 0.8301 3,203 -0.01(-1.18%)
Jul 29, 2019 0.8549 0.8549 0.8400 0.8400 3,319 +0.00(+0.00%)
Jul 26, 2019 1.000 1.000 0.8400 0.8400 58,000 -0.22(-20.75%)
Jul 25, 2019 0.7800 1.060 0.7400 1.060 43,585 +0.30(+39.47%)
Jul 24, 2019 0.7900 0.7900 0.7400 0.7600 3,877 -0.03(-3.61%)
Jul 23, 2019 0.8200 0.8500 0.7700 0.7885 11,759 -0.06(-7.24%)
Jul 22, 2019 0.8500 0.8700 0.8500 0.8500 3,595 -0.03(-2.91%)
Jul 19, 2019 0.9100 0.9249 0.8300 0.8755 9,400 -0.03(-3.79%)
Jul 18, 2019 0.9100 0.9200 0.9000 0.9100 7,774 +0.01(+1.11%)
Jul 17, 2019 0.8500 0.9200 0.8500 0.9000 29,272 +0.02(+2.27%)
Jul 16, 2019 0.9140 0.9140 0.8500 0.8800 10,680 +0.03(+3.53%)
Jul 15, 2019 0.9300 0.9300 0.8500 0.8500 11,356 -0.08(-8.59%)
Jul 12, 2019 0.9499 0.9499 0.8700 0.9299 7,500 +0.06(+6.89%)
Jul 11, 2019 0.8000 0.9500 0.7101 0.8700 43,615 +0.07(+8.75%)
Jul 10, 2019 0.8800 0.8800 0.7400 0.8000 78,698 +0.01(+1.27%)
Jul 09, 2019 0.8700 0.8700 0.7100 0.7900 43,212 -0.08(-9.20%)
Jul 08, 2019 0.9200 0.9300 0.6700 0.8700 118,424 -0.03(-3.33%)
Jul 05, 2019 0.9300 0.9500 0.9000 0.9000 2,200 -0.03(-3.23%)
Jul 03, 2019 0.9100 0.9400 0.9100 0.9300 2,100 +0.01(+1.09%)
Jul 02, 2019 0.9950 0.9950 0.8700 0.9200 75,358 +0.00(+0.00%)
Jul 01, 2019 0.9500 0.9999 0.8900 0.9200 74,927 -0.02(-2.61%)
Jun 28, 2019 1.110 1.110 0.8200 0.9447 188,200 +0.02(+2.57%)
Jun 27, 2019 1.100 1.110 0.9210 0.9210 45,325 -0.20(-17.77%)
Jun 26, 2019 1.100 1.140 0.8460 1.120 215,889 +0.07(+6.67%)
Jun 25, 2019 1.180 1.180 1.040 1.050 40,018 -0.10(-8.70%)
Jun 24, 2019 1.150 1.200 1.100 1.150 66,214 +0.00(+0.00%)
Jun 21, 2019 1.130 1.170 1.130 1.150 10,400 +0.03(+2.68%)
Jun 20, 2019 1.250 1.250 1.100 1.120 59,516 -0.02(-1.75%)
Jun 19, 2019 1.120 1.200 1.070 1.140 52,567 +0.04(+3.64%)
Jun 18, 2019 1.450 1.450 1.060 1.100 34,330 -0.07(-5.98%)
Jun 17, 2019 1.100 1.200 1.060 1.170 122,539 +0.09(+8.33%)
Jun 14, 2019 1.080 1.090 1.070 1.080 8,600 +0.01(+0.93%)
Jun 13, 2019 1.070 1.100 1.050 1.070 27,170 -0.03(-2.73%)
Jun 12, 2019 1.100 1.140 1.080 1.100 22,402 +0.02(+1.85%)
Jun 11, 2019 1.130 1.150 1.030 1.080 112,580 -0.05(-4.42%)
Jun 10, 2019 1.230 1.230 1.100 1.130 10,878 -0.10(-8.13%)
Jun 07, 2019 1.210 1.230 1.160 1.230 16,200 +0.03(+2.50%)
Jun 06, 2019 1.240 1.320 1.180 1.200 54,056 -0.04(-3.23%)
Jun 05, 2019 1.350 1.500 1.200 1.240 106,092 -0.03(-2.36%)
Jun 04, 2019 1.149 1.430 1.080 1.270 39,679 +0.12(+10.43%)
Jun 03, 2019 1.400 1.400 1.050 1.150 158,066 -0.21(-15.44%)
May 31, 2019 1.450 1.450 1.350 1.360 9,300 -0.09(-6.21%)
May 30, 2019 1.400 1.650 1.350 1.450 71,601 +0.07(+5.45%)
May 29, 2019 1.550 1.550 1.310 1.375 68,821 +0.07(+5.77%)
May 28, 2019 1.600 1.620 1.250 1.300 52,925 -0.30(-18.75%)
May 24, 2019 1.710 1.780 1.560 1.600 26,900 -0.09(-5.33%)
May 23, 2019 1.740 1.740 1.650 1.690 22,384 -0.01(-0.59%)
May 22, 2019 1.710 1.760 1.680 1.700 38,331 +0.08(+4.94%)
May 21, 2019 1.500 1.740 1.500 1.620 132,618 +0.12(+8.00%)
May 20, 2019 1.350 1.500 1.320 1.500 87,640 +0.18(+13.64%)
May 17, 2019 1.510 1.510 1.160 1.320 133,500 -0.19(-12.58%)
May 16, 2019 1.690 1.690 1.480 1.510 46,951 -0.14(-8.26%)
May 15, 2019 1.780 1.780 1.360 1.646 120,973 +0.01(+0.80%)
May 14, 2019 1.750 1.770 1.633 1.633 42,226 -0.09(-5.06%)
May 13, 2019 1.710 1.750 1.595 1.720 18,581 +0.01(+0.58%)
May 10, 2019 1.830 1.900 1.650 1.710 75,900 -0.04(-2.43%)
May 09, 2019 1.700 1.770 1.650 1.752 16,011 +0.02(+1.30%)
May 08, 2019 1.910 1.910 1.700 1.730 20,401 -0.14(-7.49%)
May 07, 2019 1.850 1.920 1.830 1.870 32,039 +0.05(+2.75%)
May 06, 2019 2.000 2.000 1.820 1.820 62,863 -0.18(-9.00%)
May 03, 2019 1.760 2.000 1.710 2.000 100,800 +0.25(+14.29%)
May 02, 2019 1.780 1.780 1.650 1.750 91,002 +0.07(+4.17%)
May 01, 2019 2.060 2.060 1.680 1.680 72,959 -0.37(-18.05%)
Apr 30, 2019 2.020 2.050 1.950 2.050 9,605 +0.00(+0.00%)
Apr 29, 2019 2.090 2.120 1.808 2.050 26,479 +0.00(+0.00%)
Apr 26, 2019 1.970 2.090 1.850 2.050 63,000 +0.11(+5.67%)
Apr 25, 2019 1.920 2.040 1.920 1.940 39,662 +0.04(+2.11%)
Apr 24, 2019 1.750 2.500 1.740 1.900 44,281 +0.15(+8.57%)
Apr 23, 2019 1.570 1.950 1.400 1.750 46,260 +0.10(+6.06%)
Apr 22, 2019 2.100 2.290 1.500 1.650 38,910 -0.60(-26.66%)
Apr 18, 2019 2.250 2.380 2.031 2.250 9,200 +0.05(+2.27%)
Apr 17, 2019 2.750 2.750 2.200 2.200 9,670 -0.70(-24.14%)
Apr 16, 2019 2.995 2.995 2.900 2.900 1,211 -0.07(-2.36%)
Apr 15, 2019 2.800 2.980 2.800 2.970 1,439 +0.22(+8.00%)
Apr 12, 2019 2.750 2.760 2.750 2.750 6,800 -0.25(-8.33%)
Apr 11, 2019 2.805 3.000 2.800 3.000 2,208 +0.10(+3.45%)
Apr 10, 2019 2.840 2.900 2.780 2.900 1,855 +0.07(+2.47%)
Apr 09, 2019 3.040 3.040 2.800 2.830 5,309 -0.07(-2.41%)
Apr 08, 2019 3.200 3.200 2.900 2.900 3,826 -0.05(-1.69%)
Apr 05, 2019 2.850 3.300 2.800 2.950 21,400 +0.10(+3.51%)
Apr 04, 2019 2.850 2.950 2.850 2.850 4,828 -0.10(-3.39%)
Apr 03, 2019 2.810 3.250 2.800 2.950 6,045 +0.15(+5.36%)
Apr 02, 2019 2.700 3.000 2.700 2.800 5,762 +0.26(+10.24%)
Apr 01, 2019 2.730 3.000 2.534 2.540 7,474 -0.16(-5.93%)
Mar 29, 2019 2.700 2.700 2.220 2.700 2,400 -0.06(-2.17%)
Mar 28, 2019 2.700 2.920 2.700 2.760 1,656 +0.06(+2.22%)
Mar 27, 2019 2.990 3.490 2.540 2.700 7,307 -0.12(-4.26%)
Mar 26, 2019 2.810 2.820 2.810 2.820 347 +0.02(+0.71%)
Mar 25, 2019 2.520 2.800 2.480 2.800 2,811 +0.29(+11.55%)
Mar 22, 2019 2.780 2.850 2.510 2.510 700 -0.32(-11.31%)
Mar 21, 2019 2.500 3.000 2.500 2.830 2,804 +0.08(+2.91%)
Mar 20, 2019 3.250 3.250 2.750 2.750 2,546 -0.25(-8.33%)
Mar 19, 2019 3.100 3.100 3.000 3.000 1,220 -0.12(-3.85%)
Mar 18, 2019 4.000 4.000 3.120 3.120 2,253 -0.08(-2.50%)
Mar 15, 2019 3.750 3.750 3.100 3.200 9,600 +0.13(+4.20%)
Mar 14, 2019 3.100 3.100 3.071 3.071 660 +0.04(+1.35%)
Mar 13, 2019 3.100 3.100 3.030 3.030 1,840 +0.00(+0.00%)
Mar 12, 2019 2.650 3.030 2.650 3.030 1,213 +0.43(+16.54%)
Mar 11, 2019 3.000 3.140 2.600 2.600 4,455 +0.00(+0.00%)
Mar 08, 2019 2.980 3.000 2.220 2.600 18,700 -0.42(-13.91%)
Mar 07, 2019 2.620 3.020 2.620 3.020 1,815 +0.37(+13.96%)
Mar 06, 2019 2.900 3.020 2.650 2.650 5,293 -0.50(-15.87%)
Mar 05, 2019 3.040 3.330 2.630 3.150 13,784 +0.04(+1.24%)
Mar 04, 2019 3.070 3.111 3.000 3.111 2,775 -0.34(-9.81%)
Mar 01, 2019 3.250 3.500 3.250 3.450 5,900 +0.18(+5.50%)
Feb 28, 2019 3.250 3.450 3.250 3.270 4,170 -0.08(-2.39%)
Feb 27, 2019 3.230 3.480 3.230 3.350 6,736 +0.11(+3.40%)
Feb 26, 2019 3.230 3.650 3.230 3.240 20,829 -0.36(-10.00%)
Feb 25, 2019 3.400 3.709 3.400 3.600 4,704 +0.15(+4.35%)
Feb 22, 2019 4.000 4.000 3.450 3.450 17,000 -0.40(-10.39%)
Feb 21, 2019 3.390 4.050 3.390 3.850 31,395 +0.85(+28.33%)
Feb 20, 2019 3.350 3.600 2.900 3.000 11,315 -0.20(-6.25%)
Feb 19, 2019 3.300 4.250 3.000 3.200 29,966 +0.20(+6.67%)
Feb 15, 2019 2.040 3.100 2.000 3.000 14,300 +0.96(+47.06%)
Feb 14, 2019 2.290 2.660 2.040 2.040 2,370 -0.26(-11.30%)
Feb 13, 2019 2.280 2.500 2.010 2.300 4,271 -0.01(-0.43%)
Feb 12, 2019 2.980 3.190 2.020 2.310 11,375 -0.19(-7.60%)
Feb 11, 2019 3.500 5.850 2.250 2.500 27,730 -0.25(-9.09%)
Feb 08, 2019 1.800 3.000 1.800 2.750 6,800 +0.76(+38.19%)
Feb 07, 2019 1.500 2.490 1.500 1.990 8,413 -10.01(-83.42%)
Feb 06, 2019 10.50 12.00 10.50 12.00 1,548 +1.50(+14.29%)
Feb 05, 2019 9.729 10.50 9.700 10.50 714 +0.75(+7.69%)
Feb 04, 2019 9.750 9.750 9.750 9.750 521 -0.25(-2.50%)
Feb 01, 2019 11.00 11.00 8.500 10.00 600 -1.00(-9.09%)
Jan 31, 2019 10.00 11.00 10.00 11.00 755 +2.00(+22.22%)
Jan 30, 2019 5.500 9.000 5.500 9.000 1,469 +4.00(+80.00%)
Jan 29, 2019 5.500 5.500 5.000 5.000 358 -0.50(-9.09%)
Jan 28, 2019 5.500 5.500 5.500 5.500 129 +0.35(+6.80%)
Jan 25, 2019 5.150 5.150 5.150 5.150 200 +0.05(+0.98%)
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.