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, 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%)
Aug 01, 2018 0.0222 0.0250 0.0222 0.0250 121,137 +0.00(+12.61%)
Jul 31, 2018 0.0222 0.0225 0.0222 0.0222 77,454 +0.00(+0.00%)
Jul 30, 2018 0.0290 0.0290 0.0220 0.0222 40,329 -0.01(-23.45%)
Jul 27, 2018 0.0220 0.0290 0.0220 0.0290 37,900 +0.00(+3.57%)
Jul 26, 2018 0.0220 0.0290 0.0220 0.0280 29,680 +0.01(+27.27%)
Jul 25, 2018 0.0230 0.0260 0.0220 0.0220 299,023 -0.00(-3.85%)
Jul 24, 2018 0.0260 0.0260 0.0229 0.0229 34,100 -0.00(-4.67%)
Jul 23, 2018 0.0220 0.0260 0.0220 0.0240 46,000 +0.00(+9.09%)
Jul 20, 2018 0.0260 0.0260 0.0220 0.0220 218,183 +0.00(+0.92%)
Jul 19, 2018 0.0270 0.0300 0.0218 0.0218 53,715 -0.01(-19.26%)
Jul 18, 2018 0.0217 0.0270 0.0217 0.0270 46,350 -0.00(-4.53%)
Jul 17, 2018 0.0248 0.0300 0.0210 0.0283 88,875 +0.00(+3.21%)
Jul 16, 2018 0.0248 0.0274 0.0248 0.0274 24,410 +0.00(+0.00%)
Jul 13, 2018 0.0265 0.0274 0.0248 0.0274 202,748 +0.00(+3.40%)
Jul 12, 2018 0.0261 0.0299 0.0260 0.0265 88,169 +0.00(+0.38%)
Jul 11, 2018 0.0250 0.0300 0.0250 0.0264 30,649 -0.00(-11.71%)
Jul 10, 2018 0.0250 0.0330 0.0250 0.0299 96,479 -0.00(-9.39%)
Jul 09, 2018 0.0293 0.0330 0.0256 0.0330 91,795 +0.00(+7.14%)
Jul 06, 2018 0.0335 0.0340 0.0290 0.0308 68,369 -0.00(-6.38%)
Jul 05, 2018 0.0349 0.0350 0.0249 0.0329 433,858 -0.00(-5.73%)
Jul 03, 2018 0.0349 0.0349 0.0349 0 +0.00(+0.00%)
Jul 02, 2018 0.0481 0.0481 0.0311 0.0349 117,078 -0.00(-2.79%)
Jun 29, 2018 0.0370 0.0370 0.0301 0.0359 47,540 -0.00(-2.97%)
Jun 28, 2018 0.0360 0.0399 0.0301 0.0370 135,770 -0.00(-2.37%)
Jun 27, 2018 0.0400 0.0400 0.0350 0.0379 340,730 -0.01(-11.86%)
Jun 26, 2018 0.0389 0.0430 0.0364 0.0430 287,544 +0.00(+10.26%)
Jun 25, 2018 0.0401 0.0435 0.0350 0.0390 292,139 -0.01(-12.36%)
Jun 22, 2018 0.0469 0.0469 0.0380 0.0445 419,403 -0.00(-4.91%)
Jun 21, 2018 0.0400 0.0469 0.0400 0.0468 84,923 +0.01(+17.00%)
Jun 20, 2018 0.0400 0.0440 0.0400 0.0400 54,477 -0.00(-4.76%)
Jun 19, 2018 0.0450 0.0450 0.0400 0.0420 165,301 -0.00(-4.33%)
Jun 18, 2018 0.0470 0.0470 0.0400 0.0439 126,153 -0.00(-0.23%)
Jun 15, 2018 0.0400 0.0400 0.0440 17,115 +0.00(+10.00%)
Jun 14, 2018 0.0405 0.0410 0.0400 0.0400 296,495 -0.00(-0.25%)
Jun 13, 2018 0.0500 0.0500 0.0401 0.0401 90,582 -0.00(-0.99%)
Jun 12, 2018 0.0490 0.0490 0.0400 0.0405 63,603 -0.01(-15.82%)
Jun 11, 2018 0.0425 0.0481 0.0401 0.0481 36,056 +0.00(+4.59%)
Jun 08, 2018 0.0460 0.0460 0.0430 0.0460 74,097 +0.00(+0.00%)
Jun 07, 2018 0.0499 0.0499 0.0450 0.0460 6,819 -0.00(-3.06%)
Jun 06, 2018 0.0474 0.0474 0.0474 0.0474 8,000 +0.00(+0.32%)
Jun 05, 2018 0.0400 0.0498 0.0400 0.0473 79,761 -0.00(-4.83%)
Jun 04, 2018 0.0400 0.0499 0.0400 0.0497 52,459 +0.01(+24.25%)
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.