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: 3:54 PM EDT, May 23, 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 (%)
Oct 31, 2018 0.0100 0.0129 0.0100 0.0120 137,455 +0.00(+20.00%)
Oct 30, 2018 0.0135 0.0135 0.0085 0.0100 287,709 +0.00(+9.89%)
Oct 29, 2018 0.0130 0.0135 0.0081 0.0091 128,331 -0.00(-4.21%)
Oct 26, 2018 0.0100 0.0102 0.0070 0.0095 1,333,000 -0.00(-5.00%)
Oct 25, 2018 0.0127 0.0127 0.0100 0.0100 661,830 -0.00(-17.36%)
Oct 24, 2018 0.0132 0.0140 0.0111 0.0121 129,903 -0.00(-8.33%)
Oct 23, 2018 0.0107 0.0139 0.0107 0.0132 15,350 +0.00(+24.53%)
Oct 22, 2018 0.0146 0.0146 0.0105 0.0106 254,044 -0.00(-15.20%)
Oct 19, 2018 0.0120 0.0146 0.0120 0.0125 499,300 +0.00(+4.17%)
Oct 18, 2018 0.0146 0.0146 0.0120 0.0120 529,326 -0.00(-7.69%)
Oct 17, 2018 0.0147 0.0147 0.0102 0.0130 339,713 -0.00(-10.34%)
Oct 16, 2018 0.0148 0.0148 0.0119 0.0145 110,675 +0.00(+12.40%)
Oct 15, 2018 0.0130 0.0130 0.0127 0.0129 14,205 -0.00(-12.84%)
Oct 12, 2018 0.0114 0.0150 0.0108 0.0148 1,013,400 +0.00(+23.33%)
Oct 11, 2018 0.0112 0.0120 0.0112 0.0120 142,396 +0.00(+0.84%)
Oct 10, 2018 0.0145 0.0145 0.0101 0.0119 904,587 +0.00(+30.77%)
Oct 09, 2018 0.0150 0.0150 0.0091 0.0091 541,908 -0.00(-9.00%)
Oct 08, 2018 0.0180 0.0180 0.0100 0.0100 594,645 +0.00(+0.00%)
Oct 05, 2018 0.0104 0.0133 0.0100 0.0100 381,000 +0.00(+0.00%)
Oct 04, 2018 0.0134 0.0134 0.0100 0.0100 292,350 -0.00(-13.04%)
Oct 03, 2018 0.0130 0.0130 0.0115 0.0115 652,710 -0.00(-11.54%)
Oct 02, 2018 0.0152 0.0154 0.0130 0.0130 509,487 -0.00(-13.91%)
Oct 01, 2018 0.0125 0.0155 0.0125 0.0151 76,920 +0.00(+11.03%)
Sep 28, 2018 0.0130 0.0160 0.0130 0.0136 503,900 -0.00(-15.00%)
Sep 27, 2018 0.0180 0.0180 0.0135 0.0160 446,031 +0.00(+6.67%)
Sep 26, 2018 0.0140 0.0170 0.0132 0.0150 226,493 +0.00(+8.70%)
Sep 25, 2018 0.0150 0.0150 0.0130 0.0138 336,658 +0.00(+10.40%)
Sep 24, 2018 0.0123 0.0137 0.0123 0.0125 49,000 +0.00(+1.63%)
Sep 21, 2018 0.0121 0.0146 0.0121 0.0123 60,500 -0.00(-11.51%)
Sep 20, 2018 0.0130 0.0150 0.0110 0.0139 227,358 +0.00(+0.72%)
Sep 19, 2018 0.0119 0.0180 0.0115 0.0138 374,519 +0.00(+15.97%)
Sep 18, 2018 0.0125 0.0140 0.0119 0.0119 4,500 -0.00(-7.03%)
Sep 17, 2018 0.0130 0.0130 0.0119 0.0128 163,714 -0.00(-1.54%)
Sep 14, 2018 0.0134 0.0134 0.0115 0.0130 479,900 +0.00(+13.04%)
Sep 13, 2018 0.0139 0.0150 0.0115 0.0115 668,200 -0.00(-23.33%)
Sep 12, 2018 0.0130 0.0150 0.0101 0.0150 579,127 +0.00(+7.91%)
Sep 11, 2018 0.0145 0.0145 0.0130 0.0139 31,074 -0.00(-12.58%)
Sep 10, 2018 0.0121 0.0170 0.0121 0.0159 259,184 +0.00(+6.00%)
Sep 07, 2018 0.0180 0.0180 0.0150 0.0150 57,500 +0.00(+0.00%)
Sep 06, 2018 0.0170 0.0170 0.0150 0.0150 201,483 -0.00(-16.67%)
Sep 05, 2018 0.0173 0.0180 0.0154 0.0180 155,200 +0.00(+2.86%)
Sep 04, 2018 0.0190 0.0190 0.0160 0.0175 258,715 -0.00(-1.69%)
Aug 31, 2018 0.0178 0.0178 0.0178 0 -0.00(-1.11%)
Aug 30, 2018 0.0175 0.0190 0.0160 0.0180 21,675 -0.00(-1.64%)
Aug 29, 2018 0.0160 0.0195 0.0160 0.0183 668,533 -0.00(-5.67%)
Aug 28, 2018 0.0218 0.0240 0.0160 0.0194 829,361 -0.00(-12.22%)
Aug 27, 2018 0.0250 0.0255 0.0221 0.0221 123,154 -0.00(-11.60%)
Aug 24, 2018 0.0219 0.0250 0.0219 0.0250 131,700 +0.00(+7.30%)
Aug 23, 2018 0.0230 0.0255 0.0230 0.0233 49,200 -0.00(-10.38%)
Aug 22, 2018 0.0260 0.0260 0.0230 0.0260 115,264 +0.00(+0.00%)
Aug 21, 2018 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+8.33%)
Aug 20, 2018 0.0215 0.0243 0.0215 0.0240 100,407 +0.00(+11.63%)
Aug 17, 2018 0.0225 0.0280 0.0215 0.0215 59,000 -0.00(-4.44%)
Aug 16, 2018 0.0221 0.0225 0.0221 0.0225 7,485 -0.00(-10.00%)
Aug 15, 2018 0.0290 0.0300 0.0221 0.0250 90,829 +0.00(+8.70%)
Aug 14, 2018 0.0220 0.0260 0.0220 0.0230 10,101 -0.00(-8.00%)
Aug 13, 2018 0.0250 0.0260 0.0216 0.0250 145,569 +0.00(+0.00%)
Aug 10, 2018 0.0220 0.0260 0.0220 0.0250 94,300 +0.00(+2.88%)
Aug 09, 2018 0.0210 0.0243 0.0210 0.0243 54,772 -0.00(-2.80%)
Aug 08, 2018 0.0259 0.0259 0.0215 0.0250 60,625 +0.00(+13.64%)
Aug 07, 2018 0.0259 0.0259 0.0220 0.0220 18,295 -0.00(-14.73%)
Aug 06, 2018 0.0260 0.0260 0.0220 0.0258 25,099 -0.00(-4.44%)
Aug 03, 2018 0.0265 0.0270 0.0210 0.0270 49,300 +0.00(+14.41%)
Aug 02, 2018 0.0211 0.0264 0.0211 0.0236 198,794 -0.00(-5.60%)
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.