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 (%)
Aug 31, 2017 0.3400 0.3500 0.3100 0.3400 93,842 +0.00(+0.00%)
Aug 30, 2017 0.2850 0.4300 0.2850 0.3400 183,901 +0.06(+19.30%)
Aug 29, 2017 0.1500 0.3000 0.1500 0.2850 110,321 +0.15(+117.56%)
Aug 28, 2017 0.1100 0.1800 0.1100 0.1310 44,700 -0.04(-22.02%)
Aug 25, 2017 0.1680 0.1680 0.1680 0.1680 350 -0.00(-1.18%)
Aug 24, 2017 0.1650 0.1700 0.0900 0.1700 71,681 +0.01(+6.25%)
Aug 23, 2017 0.0950 0.1600 0.0950 0.1600 37,078 +0.04(+33.33%)
Aug 22, 2017 0.1201 0.1201 0.0850 0.1200 30,170 -0.03(-20.00%)
Aug 21, 2017 0.1700 0.1700 0.1500 0.1500 5,525 -0.02(-11.76%)
Aug 18, 2017 0.1102 0.1700 0.1100 0.1700 1,510 +0.07(+70.00%)
Aug 17, 2017 0.1600 0.1700 0.1000 0.1000 4,044 -0.07(-41.18%)
Aug 16, 2017 0.1100 0.1700 0.1100 0.1700 1,550 +0.06(+54.55%)
Aug 15, 2017 0.1100 0.1100 0.1000 0.1100 38,224 -0.00(-0.09%)
Aug 14, 2017 0.1375 0.1700 0.1100 0.1101 39,933 -0.03(-21.36%)
Aug 11, 2017 0.1400 0.1401 0.1400 0.1400 4,570 +0.00(+0.00%)
Aug 10, 2017 0.1777 0.1777 0.1400 0.1400 1,951 +0.00(+0.00%)
Aug 09, 2017 0.1500 0.1998 0.1400 0.1400 11,653 -0.01(-6.67%)
Aug 08, 2017 0.1840 0.1847 0.1400 0.1500 2,985 -0.02(-11.76%)
Aug 07, 2017 0.1500 0.1700 0.1400 0.1700 46,942 +0.02(+13.33%)
Aug 04, 2017 0.1500 0.1500 0.1500 0.1500 19,169 -0.02(-11.76%)
Aug 03, 2017 0.1750 0.1750 0.1500 0.1700 25,881 -0.02(-10.53%)
Aug 02, 2017 0.1650 0.1900 0.1650 0.1900 18,728 +0.01(+5.56%)
Aug 01, 2017 0.1750 0.2000 0.1750 0.1800 44,919 +0.00(+2.80%)
Jul 31, 2017 0.2290 0.2290 0.1750 0.1751 12,749 -0.03(-16.62%)
Jul 28, 2017 0.1800 0.2100 0.1780 0.2100 58,166 +0.02(+12.82%)
Jul 27, 2017 0.1975 0.2089 0.1800 0.1861 5,080 -0.02(-11.36%)
Jul 26, 2017 0.1800 0.2100 0.1800 0.2100 30,454 +0.03(+16.67%)
Jul 25, 2017 0.1800 0.2100 0.1800 0.1800 26,554 +0.00(+0.00%)
Jul 24, 2017 0.1800 0.2180 0.1800 0.1800 17,695 -0.05(-21.40%)
Jul 21, 2017 0.2250 0.2293 0.1750 0.2290 50,542 +0.00(+1.78%)
Jul 20, 2017 0.2400 0.2467 0.2100 0.2250 50,915 -0.04(-16.36%)
Jul 19, 2017 0.2400 0.2690 0.2400 0.2690 35,125 +0.03(+12.08%)
Jul 18, 2017 0.2400 0.2517 0.2400 0.2400 21,633 -0.01(-4.00%)
Jul 17, 2017 0.2200 0.2500 0.2200 0.2500 46,169 +0.01(+4.17%)
Jul 14, 2017 0.2350 0.2800 0.2000 0.2400 18,109 +0.00(+0.00%)
Jul 13, 2017 0.2600 0.2800 0.2400 0.2400 52,855 -0.04(-14.29%)
Jul 12, 2017 0.2669 0.2754 0.2600 0.2800 24,332 +0.02(+7.69%)
Jul 11, 2017 0.2700 0.2757 0.2600 0.2600 7,247 -0.01(-3.70%)
Jul 10, 2017 0.2800 0.2834 0.2700 0.2700 12,962 -0.02(-5.40%)
Jul 07, 2017 0.2700 0.3000 0.2700 0.2854 15,626 +0.01(+1.93%)
Jul 06, 2017 0.2950 0.3000 0.2700 0.2800 27,040 -0.01(-3.45%)
Jul 05, 2017 0.2600 0.2950 0.2600 0.2900 14,515 +0.03(+10.27%)
Jul 03, 2017 0.2600 0.2800 0.2600 0.2630 18,650 -0.02(-7.00%)
Jun 30, 2017 0.3000 0.3000 0.2828 0.2828 30,390 -0.02(-7.28%)
Jun 29, 2017 0.3150 0.3150 0.2800 0.3050 42,631 +0.00(+1.01%)
Jun 28, 2017 0.3150 0.3600 0.3000 0.3019 52,480 -0.02(-5.64%)
Jun 27, 2017 0.3100 0.3690 0.3000 0.3200 28,823 +0.01(+3.23%)
Jun 26, 2017 0.3491 0.4200 0.2800 0.3100 87,569 -0.07(-18.42%)
Jun 23, 2017 0.3300 0.4300 0.3300 0.3800 143,023 +0.03(+8.57%)
Jun 22, 2017 0.5050 0.6500 0.2650 0.3500 442,275 -0.13(-27.08%)
Jun 21, 2017 0.2997 0.5100 0.2725 0.4800 367,355 +0.21(+77.78%)
Jun 20, 2017 0.2175 0.3300 0.1750 0.2700 172,007 +0.06(+25.58%)
Jun 19, 2017 0.2556 0.2900 0.1500 0.2150 214,302 -0.05(-17.31%)
Jun 16, 2017 0.3500 0.3725 0.2600 0.2600 294,673 -0.14(-34.18%)
Jun 15, 2017 0.4100 0.4100 0.3000 0.3950 264,255 -0.02(-5.95%)
Jun 14, 2017 0.5550 0.5799 0.2803 0.4200 874,202 -0.11(-20.74%)
Jun 13, 2017 1.165 1.170 0.4500 0.5299 2,319,352 -0.71(-57.27%)
Jun 12, 2017 1.220 1.260 1.190 1.240 880,352 +0.05(+4.20%)
Jun 09, 2017 1.150 1.200 1.140 1.190 792,710 +0.08(+7.21%)
Jun 08, 2017 1.060 1.120 1.030 1.110 501,424 +0.06(+5.71%)
Jun 07, 2017 1.040 1.060 1.020 1.050 639,058 +0.02(+1.94%)
Jun 06, 2017 1.010 1.050 0.9900 1.030 498,232 +0.06(+6.39%)
Jun 05, 2017 0.9179 0.9700 0.9050 0.9682 611,547 +0.08(+8.87%)
Jun 02, 2017 0.8900 0.9400 0.8893 0.8893 489,822 +0.02(+2.22%)
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.