Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Droneshield Ltd (OP: DRSHF )

0.5950 +0.0150 (+2.59%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.5900 0.5950 0.5600 0.5950 124,182 +0.02(+2.59%)
Nov 07, 2024 0.6109 0.6109 0.5400 0.5800 73,685 -0.07(-10.22%)
Nov 06, 2024 0.6200 0.6600 0.6000 0.6460 75,000 -0.01(-1.07%)
Nov 05, 2024 0.6542 0.6542 0.6530 0.6530 6,500 +0.03(+5.32%)
Nov 04, 2024 0.6265 0.6400 0.6000 0.6200 22,208 -0.00(-0.59%)
Nov 01, 2024 0.6100 0.6683 0.6000 0.6237 30,043 -0.00(-0.21%)
Oct 31, 2024 0.6300 0.6300 0.6118 0.6250 24,079 -0.00(-0.33%)
Oct 30, 2024 0.6118 0.6307 0.6000 0.6271 13,041 +0.02(+2.80%)
Oct 29, 2024 0.6225 0.6347 0.6000 0.6100 119,146 -0.06(-8.55%)
Oct 28, 2024 0.6500 0.6670 0.6005 0.6670 100,442 +0.04(+5.87%)
Oct 25, 2024 0.6300 0.6400 0.6100 0.6300 72,344 -0.01(-0.79%)
Oct 24, 2024 0.6500 0.6650 0.6300 0.6350 55,809 -0.03(-5.05%)
Oct 23, 2024 0.6690 0.6690 0.6300 0.6688 113,170 -0.02(-3.59%)
Oct 22, 2024 0.6448 0.7136 0.6397 0.6937 64,913 -0.01(-0.90%)
Oct 21, 2024 0.6588 0.7300 0.6588 0.7000 70,418 +0.00(+0.00%)
Oct 18, 2024 0.7350 0.7350 0.7000 0.7000 52,899 +0.02(+2.94%)
Oct 17, 2024 0.7000 0.7195 0.6783 0.6800 37,617 -0.05(-6.85%)
Oct 16, 2024 0.7405 0.7650 0.7000 0.7300 89,018 -0.07(-8.75%)
Oct 15, 2024 0.7700 0.8000 0.7550 0.8000 69,975 +0.03(+3.49%)
Oct 14, 2024 0.8184 0.8184 0.7700 0.7730 24,622 -0.06(-6.87%)
Oct 11, 2024 0.8000 0.8700 0.7470 0.8300 32,806 +0.01(+1.22%)
Oct 10, 2024 0.8500 0.8808 0.8200 0.8200 51,116 -0.07(-7.87%)
Oct 09, 2024 0.8600 0.8900 0.8600 0.8900 11,833 -0.02(-1.83%)
Oct 08, 2024 0.9400 0.9400 0.8692 0.9066 12,343 -0.01(-1.52%)
Oct 07, 2024 0.9021 0.9206 0.9000 0.9206 9,655 +0.01(+1.16%)
Oct 04, 2024 0.8817 0.9420 0.8637 0.9100 46,051 -0.04(-4.21%)
Oct 03, 2024 0.9800 0.9800 0.9479 0.9500 16,683 -0.04(-3.75%)
Oct 02, 2024 0.9940 1.000 0.9800 0.9870 31,149 +0.01(+0.68%)
Oct 01, 2024 0.9625 0.9900 0.9372 0.9803 472,938 +0.05(+5.41%)
Sep 30, 2024 0.9259 0.9476 0.9250 0.9300 31,683 +0.03(+3.40%)
Sep 27, 2024 0.8925 0.9400 0.8925 0.8994 15,911 +0.00(+0.54%)
Sep 26, 2024 0.9395 0.9395 0.8609 0.8946 18,077 +0.05(+5.84%)
Sep 25, 2024 0.8500 0.8800 0.8200 0.8452 43,644 -0.04(-5.03%)
Sep 24, 2024 0.8600 0.8900 0.8320 0.8900 24,762 +0.06(+6.71%)
Sep 23, 2024 0.8005 0.8406 0.8005 0.8340 66,236 -0.02(-2.00%)
Sep 20, 2024 0.8800 0.8800 0.8510 0.8510 86,098 -0.04(-4.38%)
Sep 19, 2024 0.8690 0.8980 0.8357 0.8900 72,388 +0.09(+11.01%)
Sep 18, 2024 0.8000 0.8200 0.7800 0.8017 17,471 +0.03(+4.12%)
Sep 17, 2024 0.8000 0.8150 0.7639 0.7700 176,781 -0.01(-1.79%)
Sep 16, 2024 0.7700 0.7850 0.7700 0.7840 8,053 +0.00(+0.51%)
Sep 13, 2024 0.7548 0.7900 0.7548 0.7800 83,638 -0.07(-8.24%)
Sep 12, 2024 0.7854 0.8696 0.7854 0.8500 32,750 +0.02(+2.41%)
Sep 11, 2024 0.8500 0.8500 0.7975 0.8300 34,505 +0.01(+1.22%)
Sep 10, 2024 0.8690 0.8690 0.8200 0.8200 187,844 -0.03(-3.73%)
Sep 09, 2024 0.8860 0.9302 0.8480 0.8518 53,435 +0.03(+3.25%)
Sep 06, 2024 0.9400 0.9800 0.7800 0.8250 97,670 -0.10(-10.34%)
Sep 05, 2024 0.9669 0.9669 0.9201 0.9201 32,750 +0.02(+2.22%)
Sep 04, 2024 0.9358 0.9500 0.8900 0.9001 126,589 -0.07(-7.21%)
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.