Skip to main content

Draganfly Inc (NQ: DPRO )

0.2295 -0.0055 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.2349 0.2435 0.2250 0.2295 699,103 -0.01(-2.34%)
Jul 16, 2024 0.2200 0.2400 0.2200 0.2350 875,496 +0.01(+4.44%)
Jul 15, 2024 0.2240 0.2300 0.2110 0.2250 463,894 +0.00(+0.45%)
Jul 12, 2024 0.2240 0.2283 0.2180 0.2240 544,398 +0.00(+0.45%)
Jul 11, 2024 0.2156 0.2250 0.2100 0.2230 366,636 +0.01(+4.16%)
Jul 10, 2024 0.2207 0.2240 0.2076 0.2141 377,205 -0.01(-2.68%)
Jul 09, 2024 0.2060 0.2219 0.2000 0.2200 435,817 +0.01(+6.69%)
Jul 08, 2024 0.2100 0.2135 0.2013 0.2062 336,869 -0.01(-3.24%)
Jul 05, 2024 0.2157 0.2180 0.2000 0.2131 787,371 -0.01(-4.87%)
Jul 03, 2024 0.2229 0.2299 0.2135 0.2240 190,700 -0.00(-0.44%)
Jul 02, 2024 0.2300 0.2360 0.2100 0.2250 256,548 +0.00(+0.85%)
Jul 01, 2024 0.2340 0.2340 0.2226 0.2231 177,174 -0.01(-4.66%)
Jun 28, 2024 0.2300 0.2393 0.2234 0.2340 303,463 +0.01(+4.74%)
Jun 27, 2024 0.2295 0.2295 0.2125 0.2234 246,022 +0.01(+2.81%)
Jun 26, 2024 0.2300 0.2300 0.2133 0.2173 223,094 -0.01(-3.68%)
Jun 25, 2024 0.2350 0.2359 0.2163 0.2256 282,872 -0.01(-2.30%)
Jun 24, 2024 0.2100 0.2350 0.2056 0.2309 1,186,773 +0.02(+9.69%)
Jun 21, 2024 0.2168 0.2212 0.2100 0.2105 194,543 -0.01(-2.95%)
Jun 20, 2024 0.2175 0.2267 0.2103 0.2169 379,954 -0.01(-3.39%)
Jun 18, 2024 0.2228 0.2325 0.2135 0.2245 575,256 +0.01(+4.47%)
Jun 17, 2024 0.2120 0.2243 0.2050 0.2149 583,616 +0.00(+1.56%)
Jun 14, 2024 0.2200 0.2249 0.2095 0.2116 707,704 -0.01(-3.82%)
Jun 13, 2024 0.2200 0.2353 0.2155 0.2200 526,032 -0.01(-2.91%)
Jun 12, 2024 0.2395 0.2467 0.2202 0.2266 487,120 -0.00(-0.70%)
Jun 11, 2024 0.2314 0.2462 0.2200 0.2282 605,639 -0.01(-2.85%)
Jun 10, 2024 0.2582 0.2582 0.2191 0.2349 975,330 -0.02(-9.02%)
Jun 07, 2024 0.2600 0.2667 0.2400 0.2582 315,610 -0.00(-0.04%)
Jun 06, 2024 0.2690 0.2699 0.2500 0.2583 732,671 -0.01(-4.37%)
Jun 05, 2024 0.2652 0.2739 0.2646 0.2701 346,210 +0.00(+0.71%)
Jun 04, 2024 0.2700 0.2764 0.2645 0.2682 273,676 -0.00(-0.59%)
Jun 03, 2024 0.2700 0.2800 0.2622 0.2698 271,665 -0.01(-2.18%)
May 31, 2024 0.2700 0.2780 0.2656 0.2758 241,876 +0.00(+0.91%)
May 30, 2024 0.2630 0.2805 0.2601 0.2733 332,662 +0.01(+2.13%)
May 29, 2024 0.2799 0.2799 0.2613 0.2676 368,943 -0.01(-4.29%)
May 28, 2024 0.2990 0.2990 0.2700 0.2796 796,010 +0.00(+1.67%)
May 24, 2024 0.2800 0.2907 0.2650 0.2750 878,878 +0.00(+1.66%)
May 23, 2024 0.2840 0.2840 0.2610 0.2705 620,878 -0.01(-2.70%)
May 22, 2024 0.2800 0.3000 0.2600 0.2780 1,835,249 -0.00(-0.50%)
May 21, 2024 0.2800 0.2811 0.2300 0.2794 1,142,515 +0.02(+5.75%)
May 20, 2024 0.2800 0.2950 0.2600 0.2642 1,236,322 -0.00(-0.30%)
May 17, 2024 0.2921 0.2940 0.2586 0.2650 2,738,542 -0.05(-16.25%)
May 16, 2024 0.3300 0.3500 0.2990 0.3164 1,891,966 +0.02(+5.33%)
May 15, 2024 0.3194 0.3650 0.2850 0.3004 3,883,264 -0.01(-2.88%)
May 14, 2024 0.2720 0.3143 0.2605 0.3093 4,003,247 +0.05(+19.01%)
May 13, 2024 0.2650 0.2699 0.2484 0.2599 849,264 +0.00(+1.52%)
May 10, 2024 0.2675 0.2695 0.2500 0.2560 1,102,221 +0.01(+3.06%)
May 09, 2024 0.2800 0.2800 0.2415 0.2484 833,419 -0.00(-0.64%)
May 08, 2024 0.2650 0.2660 0.2300 0.2500 1,646,321 +0.01(+5.31%)
May 07, 2024 0.2200 0.2450 0.2200 0.2374 1,104,497 +0.02(+11.51%)
May 06, 2024 0.2100 0.2200 0.2098 0.2129 521,857 +0.01(+6.45%)
May 03, 2024 0.2200 0.2303 0.1961 0.2000 1,320,238 -0.02(-11.03%)
May 02, 2024 0.2490 0.2586 0.2170 0.2248 892,848 -0.01(-5.27%)
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.