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 29, 2021 0.0048 0.0052 0.0046 0.0048 22,098,362 -0.00(-2.04%)
Oct 28, 2021 0.0051 0.0057 0.0046 0.0049 67,196,648 -0.00(-3.92%)
Oct 27, 2021 0.0054 0.0054 0.0049 0.0051 97,570,648 -0.00(-7.27%)
Oct 26, 2021 0.0068 0.0053 0.0055 113,851,064 -0.00(-16.67%)
Oct 25, 2021 0.0073 0.0074 0.0059 0.0066 262,727,552 -0.00(-7.04%)
Oct 22, 2021 0.0050 0.0076 0.0044 0.0071 466,471,136 +0.00(+42.00%)
Oct 21, 2021 0.0050 0.0052 0.0048 0.0050 56,943,696 -0.00(-1.96%)
Oct 20, 2021 0.0049 0.0052 0.0046 0.0051 24,823,384 +0.00(+6.25%)
Oct 19, 2021 0.0054 0.0055 0.0048 0.0048 45,208,704 -0.00(-7.69%)
Oct 18, 2021 0.0056 0.0056 0.0056 0.0052 48,052,512 -0.00(-1.89%)
Oct 15, 2021 0.0050 0.0057 0.0050 0.0053 61,886,264 +0.00(+1.92%)
Oct 14, 2021 0.0046 0.0053 0.0045 0.0052 82,024,112 +0.00(+10.64%)
Oct 13, 2021 0.0047 0.0050 0.0043 0.0047 66,212,956 -0.00(-2.08%)
Oct 12, 2021 0.0052 0.0053 0.0047 0.0048 64,908,496 -0.00(-2.04%)
Oct 11, 2021 0.0059 0.0059 0.0048 0.0049 166,256,720 -0.00(-16.95%)
Oct 08, 2021 0.0064 0.0067 0.0058 0.0059 72,896,952 -0.00(-6.35%)
Oct 07, 2021 0.0059 0.0063 0.0046 0.0063 137,622,752 +0.00(+16.67%)
Oct 06, 2021 0.0068 0.0068 0.0054 0.0054 89,205,768 -0.00(-12.90%)
Oct 05, 2021 0.0069 0.0072 0.0059 0.0062 79,368,856 -0.00(-6.06%)
Oct 04, 2021 0.0069 0.0080 0.0060 0.0066 257,182,752 +0.00(+0.00%)
Oct 01, 2021 0.0047 0.0068 0.0046 0.0066 330,845,312 +0.00(+43.48%)
Sep 30, 2021 0.0042 0.0047 0.0042 0.0046 56,311,924 +0.00(+9.52%)
Sep 29, 2021 0.0044 0.0045 0.0041 0.0042 81,414,608 -0.00(-4.55%)
Sep 28, 2021 0.0046 0.0047 0.0042 0.0044 39,064,880 -0.00(-4.35%)
Sep 27, 2021 0.0046 0.0050 0.0044 0.0046 41,429,092 +0.00(+0.00%)
Sep 24, 2021 0.0049 0.0049 0.0042 0.0046 48,930,168 +0.00(+0.00%)
Sep 23, 2021 0.0052 0.0052 0.0044 0.0046 49,193,508 -0.00(-8.00%)
Sep 22, 2021 0.0046 0.0053 0.0041 0.0050 127,308,688 +0.00(+11.11%)
Sep 21, 2021 0.0046 0.0058 0.0043 0.0045 143,753,888 +0.00(+0.00%)
Sep 20, 2021 0.0035 0.0047 0.0030 0.0045 149,583,200 +0.00(+28.57%)
Sep 17, 2021 0.0033 0.0036 0.0032 0.0035 23,273,552 +0.00(+2.94%)
Sep 16, 2021 0.0035 0.0035 0.0031 0.0034 58,289,008 +0.00(+6.25%)
Sep 15, 2021 0.0036 0.0036 0.0031 0.0032 48,601,892 -0.00(-5.88%)
Sep 14, 2021 0.0038 0.0038 0.0030 0.0034 175,232,976 -0.00(-10.53%)
Sep 13, 2021 0.0040 0.0046 0.0036 0.0038 71,363,216 -0.00(-9.52%)
Sep 10, 2021 0.0041 0.0047 0.0040 0.0042 61,626,144 +0.00(+2.44%)
Sep 09, 2021 0.0044 0.0049 0.0037 0.0041 119,673,360 -0.00(-12.77%)
Sep 08, 2021 0.0052 0.0061 0.0044 0.0047 189,523,728 -0.00(-7.84%)
Sep 07, 2021 0.0041 0.0057 0.0039 0.0051 427,047,616 +0.00(+59.38%)
Sep 03, 2021 0.0024 0.0040 0.0024 0.0032 180,818,416 +0.00(+33.33%)
Sep 02, 2021 0.0022 0.0024 0.0021 0.0024 52,439,944 +0.00(+0.00%)
Sep 01, 2021 0.0022 0.0028 0.0022 0.0024 131,841,840 -0.00(-20.00%)
Aug 31, 2021 0.0030 0.0034 0.0026 0.0030 74,726,784 -0.00(-11.76%)
Aug 30, 2021 0.0038 0.0040 0.0032 0.0034 65,259,048 -0.00(-12.82%)
Aug 27, 2021 0.0042 0.0042 0.0035 0.0039 85,656,448 -0.00(-2.50%)
Aug 26, 2021 0.0036 0.0040 0.0034 0.0040 95,177,920 +0.00(+2.56%)
Aug 25, 2021 0.0045 0.0045 0.0036 0.0039 112,427,504 -0.00(-4.88%)
Aug 24, 2021 0.0045 0.0050 0.0035 0.0041 216,448,032 -0.00(-14.58%)
Aug 23, 2021 0.0057 0.0060 0.0046 0.0048 226,115,968 -0.00(-17.24%)
Aug 20, 2021 0.0054 0.0062 0.0054 0.0058 68,569,984 +0.00(+1.75%)
Aug 19, 2021 0.0056 0.0061 0.0054 0.0057 84,508,304 -0.00(-5.00%)
Aug 18, 2021 0.0066 0.0072 0.0056 0.0060 223,946,256 -0.00(-15.49%)
Aug 17, 2021 0.0073 0.0073 0.0067 0.0071 130,553,008 +0.00(+4.41%)
Aug 16, 2021 0.0065 0.0075 0.0060 0.0068 121,152,176 +0.00(+15.25%)
Aug 13, 2021 0.0060 0.0068 0.0056 0.0059 156,874,720 -0.00(-4.84%)
Aug 12, 2021 0.0063 0.0070 0.0056 0.0062 185,623,152 -0.00(-7.46%)
Aug 11, 2021 0.0075 0.0085 0.0063 0.0067 417,632,928 -0.00(-8.22%)
Aug 10, 2021 0.0070 0.0078 0.0064 0.0073 125,212,952 +0.00(+4.29%)
Aug 09, 2021 0.0082 0.0084 0.0068 0.0070 204,364,656 -0.00(-11.39%)
Aug 06, 2021 0.0058 0.0082 0.0050 0.0079 782,534,528 +0.00(+31.67%)
Aug 05, 2021 0.0068 0.0073 0.0058 0.0060 180,129,280 -0.00(-13.04%)
Aug 04, 2021 0.0076 0.0083 0.0061 0.0069 526,901,152 -0.00(-8.00%)
Aug 03, 2021 0.0118 0.0121 0.0073 0.0075 1,075,394,176 -0.00(-34.78%)
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.