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

Draganfly Inc (OP: DFLYF )

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 (%)
May 29, 2020 0.4050 0.4774 0.4050 0.4550 41,800 -0.01(-2.99%)
May 28, 2020 0.4913 0.4913 0.4500 0.4690 51,251 -0.01(-2.29%)
May 27, 2020 0.4913 0.4913 0.4550 0.4800 35,311 +0.00(+0.65%)
May 26, 2020 0.4796 0.5000 0.4504 0.4769 76,771 +0.02(+3.63%)
May 22, 2020 0.4850 0.4965 0.4425 0.4602 48,400 +0.00(+0.22%)
May 21, 2020 0.4646 0.5019 0.4500 0.4592 140,685 -0.02(-4.33%)
May 20, 2020 0.4786 0.5158 0.4665 0.4800 59,226 -0.03(-5.88%)
May 19, 2020 0.5245 0.5245 0.4500 0.5100 54,813 +0.00(+0.00%)
May 18, 2020 0.4700 0.5300 0.4320 0.5100 166,948 +0.05(+10.87%)
May 15, 2020 0.4500 0.4714 0.4250 0.4600 53,300 +0.01(+2.22%)
May 14, 2020 0.4750 0.4900 0.4243 0.4500 85,394 +0.00(+0.00%)
May 13, 2020 0.4936 0.5022 0.4500 0.4500 149,851 -0.04(-7.35%)
May 12, 2020 0.4948 0.5047 0.4746 0.4857 71,151 +0.01(+1.15%)
May 11, 2020 0.4900 0.5047 0.4650 0.4802 118,835 -0.02(-3.96%)
May 08, 2020 0.4900 0.5100 0.4853 0.5000 191,600 -0.00(-0.62%)
May 07, 2020 0.5275 0.5275 0.4838 0.5031 104,083 -0.01(-1.80%)
May 06, 2020 0.5030 0.5443 0.4850 0.5123 246,097 +0.03(+6.73%)
May 05, 2020 0.5500 0.5500 0.4724 0.4800 228,947 -0.03(-5.31%)
May 04, 2020 0.6467 0.6467 0.4594 0.5069 398,151 -0.04(-7.84%)
May 01, 2020 0.5400 0.6326 0.5112 0.5500 843,600 -0.04(-6.78%)
Apr 30, 2020 0.6490 0.6490 0.5675 0.5900 276,555 +0.02(+3.13%)
Apr 29, 2020 0.5950 0.6015 0.5400 0.5721 175,505 -0.03(-4.49%)
Apr 28, 2020 0.5500 0.6150 0.5500 0.5990 145,978 +0.02(+2.99%)
Apr 27, 2020 0.6500 0.7490 0.4954 0.5816 353,558 +0.00(+0.28%)
Apr 24, 2020 0.7395 0.7490 0.5781 0.5800 437,000 -0.12(-17.14%)
Apr 23, 2020 0.6220 0.7287 0.6200 0.7000 1,442,772 +0.12(+20.11%)
Apr 22, 2020 0.5628 0.6000 0.5500 0.5828 233,068 +0.06(+12.08%)
Apr 21, 2020 0.6149 0.6149 0.5000 0.5200 185,799 -0.08(-13.48%)
Apr 20, 2020 0.6250 0.6300 0.6000 0.6010 48,803 -0.00(-0.50%)
Apr 17, 2020 0.6237 0.6304 0.5900 0.6040 40,600 -0.00(-0.18%)
Apr 16, 2020 0.5950 0.6200 0.5900 0.6051 63,961 +0.02(+2.56%)
Apr 15, 2020 0.6500 0.6710 0.4845 0.5900 254,140 +0.01(+1.72%)
Apr 14, 2020 0.5500 0.5997 0.5498 0.5800 27,243 +0.04(+7.39%)
Apr 13, 2020 0.5910 0.6000 0.5400 0.5401 53,658 -0.04(-7.23%)
Apr 09, 2020 0.5502 0.5822 0.5450 0.5822 57,300 +0.01(+2.37%)
Apr 08, 2020 0.5748 0.6019 0.5300 0.5687 80,619 +0.04(+6.64%)
Apr 07, 2020 0.5893 0.6000 0.5207 0.5333 46,106 -0.04(-6.42%)
Apr 06, 2020 0.6000 0.6138 0.5611 0.5699 117,550 -0.00(-0.25%)
Apr 03, 2020 0.5057 0.5735 0.4921 0.5713 103,600 +0.08(+16.00%)
Apr 02, 2020 0.4750 0.5000 0.4676 0.4925 61,717 +0.01(+2.31%)
Apr 01, 2020 0.4678 0.4999 0.4401 0.4814 27,782 +0.02(+3.86%)
Mar 31, 2020 0.5350 0.5350 0.3854 0.4635 17,473 -0.00(-0.28%)
Mar 30, 2020 0.4646 0.4904 0.4500 0.4648 32,833 +0.01(+3.29%)
Mar 27, 2020 0.4846 0.5165 0.4338 0.4500 66,600 -0.02(-3.45%)
Mar 26, 2020 0.5000 0.5301 0.4300 0.4661 48,485 -0.03(-5.86%)
Mar 25, 2020 0.4300 0.4951 0.4300 0.4951 17,335 +0.06(+14.66%)
Mar 24, 2020 0.3921 0.4915 0.3921 0.4318 41,500 +0.02(+4.58%)
Mar 23, 2020 0.4318 0.4532 0.3705 0.4129 41,741 -0.03(-7.61%)
Mar 20, 2020 0.4380 0.4765 0.4001 0.4469 15,400 +0.00(+0.43%)
Mar 19, 2020 0.4524 0.4726 0.4226 0.4450 21,228 -0.01(-1.26%)
Mar 18, 2020 0.4944 0.5557 0.4200 0.4507 49,021 +0.05(+13.13%)
Mar 17, 2020 0.4200 0.4466 0.3703 0.3984 88,476 -0.02(-4.00%)
Mar 16, 2020 0.4500 0.5058 0.2579 0.4150 41,333 -0.01(-3.24%)
Mar 13, 2020 0.4000 0.4726 0.3682 0.4289 102,900 +0.05(+12.87%)
Mar 12, 2020 0.6514 0.6514 0.3782 0.3800 125,575 -0.13(-25.49%)
Mar 11, 2020 0.5700 0.5794 0.5000 0.5100 102,685 -0.06(-10.53%)
Mar 10, 2020 0.7118 0.7118 0.5700 0.5700 50,154 -0.01(-0.94%)
Mar 09, 2020 0.6300 0.6522 0.5754 0.5754 165,419 -0.07(-10.75%)
Mar 06, 2020 0.6550 0.6603 0.6296 0.6447 80,200 -0.01(-1.57%)
Mar 05, 2020 0.6500 0.6764 0.6320 0.6550 84,145 -0.00(-0.61%)
Mar 04, 2020 0.6500 0.6639 0.6310 0.6590 43,210 -0.02(-2.62%)
Mar 03, 2020 0.6705 0.6781 0.6300 0.6767 150,062 +0.04(+5.73%)
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.