Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Draganfly Inc (NQ: DPRO )

0.2590 -0.0059 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.1675 0.2112 0.1600 0.2075 3,675,327 +0.04(+25.08%)
Feb 28, 2024 0.1650 0.1743 0.1511 0.1659 1,753,432 -0.00(-0.66%)
Feb 27, 2024 0.1680 0.1694 0.1560 0.1670 2,133,637 +0.00(+2.08%)
Feb 26, 2024 0.1600 0.1700 0.1430 0.1636 4,033,908 +0.01(+3.54%)
Feb 23, 2024 0.1793 0.1793 0.1303 0.1580 6,296,008 -0.01(-7.06%)
Feb 22, 2024 0.2095 0.2278 0.1662 0.1700 15,020,595 -0.19(-52.78%)
Feb 21, 2024 0.4061 0.4096 0.3500 0.3600 394,995 -0.04(-9.80%)
Feb 20, 2024 0.4390 0.4399 0.3801 0.3991 182,240 -0.02(-5.18%)
Feb 16, 2024 0.4500 0.4616 0.3700 0.4209 482,408 -0.03(-7.25%)
Feb 15, 2024 0.4458 0.4646 0.4453 0.4538 175,509 +0.01(+1.93%)
Feb 14, 2024 0.4319 0.4500 0.4140 0.4452 135,860 +0.01(+2.34%)
Feb 13, 2024 0.4600 0.4651 0.4121 0.4350 268,716 -0.01(-2.07%)
Feb 12, 2024 0.4100 0.4702 0.4100 0.4442 390,382 +0.03(+8.34%)
Feb 09, 2024 0.3600 0.4100 0.3600 0.4100 492,180 +0.05(+15.17%)
Feb 08, 2024 0.3600 0.3631 0.3500 0.3560 199,241 -0.00(-0.11%)
Feb 07, 2024 0.3639 0.3639 0.3500 0.3564 180,220 -0.01(-2.06%)
Feb 06, 2024 0.3612 0.3696 0.3601 0.3639 140,753 +0.01(+1.59%)
Feb 05, 2024 0.3646 0.3705 0.3400 0.3582 235,082 -0.01(-1.92%)
Feb 02, 2024 0.3694 0.3710 0.3500 0.3652 149,917 +0.01(+1.42%)
Feb 01, 2024 0.3460 0.3698 0.3374 0.3601 275,697 +0.01(+2.68%)
Jan 31, 2024 0.3600 0.3797 0.3507 0.3507 191,546 -0.03(-7.66%)
Jan 30, 2024 0.3700 0.3800 0.3600 0.3798 134,587 +0.00(+0.37%)
Jan 29, 2024 0.3706 0.3800 0.3600 0.3784 160,781 +0.02(+6.44%)
Jan 26, 2024 0.3880 0.3900 0.3475 0.3555 281,359 -0.02(-4.95%)
Jan 25, 2024 0.3679 0.3800 0.3510 0.3740 175,192 +0.01(+3.89%)
Jan 24, 2024 0.3700 0.3900 0.3510 0.3600 126,572 -0.02(-5.73%)
Jan 23, 2024 0.3527 0.3900 0.3512 0.3819 220,018 +0.01(+1.54%)
Jan 22, 2024 0.3989 0.3989 0.3401 0.3761 441,261 -0.01(-3.04%)
Jan 19, 2024 0.3761 0.3880 0.3761 0.3879 141,288 +0.00(+0.15%)
Jan 18, 2024 0.3850 0.3999 0.3746 0.3873 149,494 -0.01(-2.20%)
Jan 17, 2024 0.4000 0.4138 0.3900 0.3960 218,282 +0.00(+0.00%)
Jan 16, 2024 0.4000 0.4242 0.3901 0.3960 354,431 -0.00(-1.00%)
Jan 12, 2024 0.3830 0.4000 0.3801 0.4000 304,283 +0.01(+2.30%)
Jan 11, 2024 0.3900 0.4030 0.3800 0.3910 197,427 -0.00(-0.99%)
Jan 10, 2024 0.4430 0.4430 0.3861 0.3949 369,299 -0.03(-7.95%)
Jan 09, 2024 0.4300 0.4300 0.4126 0.4290 131,515 +0.00(+0.82%)
Jan 08, 2024 0.4600 0.4600 0.4110 0.4255 242,539 -0.01(-3.30%)
Jan 05, 2024 0.4600 0.4790 0.4322 0.4400 219,545 -0.02(-3.83%)
Jan 04, 2024 0.4800 0.4800 0.4441 0.4575 170,449 -0.02(-4.47%)
Jan 03, 2024 0.4840 0.5000 0.4560 0.4789 167,044 -0.00(-0.60%)
Jan 02, 2024 0.4770 0.4880 0.4600 0.4818 163,330 +0.00(+0.48%)
Dec 29, 2023 0.4480 0.4840 0.4480 0.4795 287,967 +0.02(+5.32%)
Dec 28, 2023 0.4404 0.4750 0.4355 0.4553 354,165 +0.01(+2.31%)
Dec 27, 2023 0.4800 0.4840 0.4450 0.4450 250,577 -0.03(-5.64%)
Dec 26, 2023 0.4600 0.4800 0.4400 0.4716 222,336 +0.01(+2.03%)
Dec 22, 2023 0.4600 0.4800 0.4400 0.4622 321,337 -0.01(-1.45%)
Dec 21, 2023 0.4400 0.4829 0.4400 0.4690 434,780 +0.02(+3.76%)
Dec 20, 2023 0.5021 0.5021 0.4245 0.4520 723,145 -0.05(-9.42%)
Dec 19, 2023 0.5012 0.5199 0.4800 0.4990 669,146 -0.01(-2.14%)
Dec 18, 2023 0.5400 0.5595 0.5020 0.5099 466,589 -0.03(-5.61%)
Dec 15, 2023 0.5635 0.5700 0.5402 0.5402 199,967 -0.01(-2.17%)
Dec 14, 2023 0.5269 0.5706 0.5236 0.5522 419,008 +0.01(+2.30%)
Dec 13, 2023 0.5302 0.5492 0.5200 0.5398 229,427 -0.01(-1.68%)
Dec 12, 2023 0.5700 0.5830 0.5200 0.5490 186,868 -0.01(-2.14%)
Dec 11, 2023 0.5490 0.6000 0.5170 0.5610 562,123 +0.01(+2.19%)
Dec 08, 2023 0.5200 0.5500 0.5180 0.5490 159,209 +0.02(+3.58%)
Dec 07, 2023 0.5300 0.5399 0.5125 0.5300 136,158 +0.00(+0.91%)
Dec 06, 2023 0.5498 0.5500 0.5125 0.5252 262,351 -0.02(-4.51%)
Dec 05, 2023 0.5676 0.5700 0.5308 0.5500 206,707 -0.02(-3.51%)
Dec 04, 2023 0.5600 0.5700 0.5240 0.5700 557,363 +0.04(+7.55%)
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.