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: 10:02 AM EDT, May 22, 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 (%)
Apr 30, 2018 0.0495 0.0524 0.0492 0.0524 7,725 +0.00(+0.19%)
Apr 27, 2018 0.0492 0.0549 0.0492 0.0523 86,877 -0.00(-0.19%)
Apr 26, 2018 0.0500 0.0548 0.0500 0.0524 23,116 +0.00(+6.29%)
Apr 25, 2018 0.0512 0.0549 0.0493 0.0493 34,166 -0.00(-3.52%)
Apr 24, 2018 0.0550 0.0550 0.0492 0.0511 115,955 +0.00(+2.20%)
Apr 23, 2018 0.0485 0.0550 0.0485 0.0500 39,280 +0.00(+3.09%)
Apr 20, 2018 0.0500 0.0500 0.0485 0.0485 66,543 -0.00(-3.00%)
Apr 19, 2018 0.0550 0.0550 0.0495 0.0500 135,333 -0.00(-9.09%)
Apr 18, 2018 0.0491 0.0550 0.0481 0.0550 63,916 +0.00(+3.38%)
Apr 17, 2018 0.0495 0.0549 0.0450 0.0532 221,557 +0.00(+0.57%)
Apr 16, 2018 0.0540 0.0542 0.0506 0.0529 148,805 -0.00(-2.22%)
Apr 13, 2018 0.0580 0.0580 0.0531 0.0541 22,300 -0.00(-6.56%)
Apr 12, 2018 0.0570 0.0600 0.0515 0.0579 1,335,088 +0.00(+2.66%)
Apr 11, 2018 0.0516 0.0569 0.0516 0.0564 98,309 +0.01(+10.37%)
Apr 10, 2018 0.0579 0.0580 0.0492 0.0511 45,758 -0.01(-11.74%)
Apr 09, 2018 0.0500 0.0590 0.0500 0.0579 51,950 +0.01(+15.80%)
Apr 06, 2018 0.0500 0.0595 0.0451 0.0500 55,100 +0.00(+0.00%)
Apr 05, 2018 0.0460 0.0537 0.0453 0.0500 91,952 +0.00(+6.38%)
Apr 04, 2018 0.0450 0.0517 0.0450 0.0470 41,929 -0.00(-2.08%)
Apr 03, 2018 0.0520 0.0530 0.0390 0.0480 1,763,251 -0.00(-7.69%)
Apr 02, 2018 0.0560 0.0633 0.0510 0.0520 1,087,054 -0.00(-7.11%)
Mar 29, 2018 0.0560 0.0560 0.0560 0 +0.00(+5.28%)
Mar 28, 2018 0.0551 0.0630 0.0511 0.0532 249,285 -0.00(-6.72%)
Mar 27, 2018 0.0552 0.0665 0.0552 0.0570 261,677 -0.00(-5.47%)
Mar 26, 2018 0.0665 0.0665 0.0600 0.0603 173,746 -0.00(-7.09%)
Mar 23, 2018 0.0660 0.0660 0.0602 0.0649 168,908 +0.00(+5.98%)
Mar 22, 2018 0.0660 0.0680 0.0602 0.0612 168,800 -0.00(-7.07%)
Mar 21, 2018 0.0600 0.0659 0.0600 0.0659 187,959 +0.01(+9.83%)
Mar 20, 2018 0.0650 0.0650 0.0600 0.0600 68,101 -0.00(-1.80%)
Mar 19, 2018 0.0630 0.0660 0.0601 0.0611 109,962 -0.00(-3.02%)
Mar 16, 2018 0.0607 0.0630 0.0600 0.0630 103,700 +0.00(+3.79%)
Mar 15, 2018 0.0600 0.0650 0.0600 0.0607 125,342 +0.00(+1.17%)
Mar 14, 2018 0.0626 0.0658 0.0600 0.0600 222,634 -0.00(-4.15%)
Mar 13, 2018 0.0620 0.0632 0.0620 0.0626 41,853 -0.00(-6.01%)
Mar 12, 2018 0.0675 0.0675 0.0620 0.0666 67,204 -0.00(-1.33%)
Mar 09, 2018 0.0678 0.0678 0.0620 0.0675 446,344 +0.00(+2.27%)
Mar 08, 2018 0.0660 0.0680 0.0620 0.0660 203,570 -0.00(-1.49%)
Mar 07, 2018 0.0635 0.0749 0.0565 0.0670 388,933 +0.00(+5.51%)
Mar 06, 2018 0.0596 0.0650 0.0541 0.0635 856,397 +0.00(+6.01%)
Mar 05, 2018 0.0700 0.0800 0.0520 0.0599 1,938,710 -0.01(-13.81%)
Mar 02, 2018 0.0480 0.0960 0.0480 0.0695 2,318,148 +0.02(+44.79%)
Mar 01, 2018 0.0400 0.0540 0.0400 0.0480 370,170 +0.01(+23.08%)
Feb 28, 2018 0.0422 0.0599 0.0378 0.0390 1,255,021 -0.01(-21.84%)
Feb 27, 2018 0.0556 0.0600 0.0412 0.0499 416,095 -0.01(-11.21%)
Feb 26, 2018 0.0620 0.0629 0.0551 0.0562 142,237 -0.00(-2.94%)
Feb 23, 2018 0.0579 0.0628 0.0579 0.0579 532,926 -0.00(-7.80%)
Feb 22, 2018 0.0638 0.0638 0.0600 0.0628 375,982 +0.00(+2.11%)
Feb 21, 2018 0.0620 0.0668 0.0600 0.0615 108,030 -0.01(-8.48%)
Feb 20, 2018 0.0565 0.0672 0.0565 0.0672 275,954 +0.00(+6.67%)
Feb 16, 2018 0.0630 0.0630 0.0630 0 -0.00(-5.32%)
Feb 15, 2018 0.0659 0.0680 0.0628 0.0665 47,121 +0.00(+1.12%)
Feb 14, 2018 0.0649 0.0649 0.0628 0.0658 111,108 +0.00(+5.28%)
Feb 13, 2018 0.0631 0.0700 0.0610 0.0625 291,518 -0.01(-7.68%)
Feb 12, 2018 0.0650 0.0690 0.0621 0.0677 241,083 +0.00(+1.20%)
Feb 09, 2018 0.0670 0.0700 0.0620 0.0669 64,830 -0.00(-4.43%)
Feb 08, 2018 0.0670 0.0700 0.0600 0.0700 189,190 +0.00(+4.48%)
Feb 07, 2018 0.0699 0.0699 0.0612 0.0670 278,478 +0.00(+3.08%)
Feb 06, 2018 0.0625 0.0670 0.0610 0.0650 116,250 +0.00(+4.00%)
Feb 05, 2018 0.0699 0.0700 0.0650 0.0625 264,456 -0.01(-9.42%)
Feb 02, 2018 0.0680 0.0700 0.0630 0.0690 512,924 +0.01(+9.52%)
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.