About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Draganfly Inc (NQ: DPRO )

3.510 -0.020 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 3.810 3.990 3.070 3.510 296,741 -0.02(-0.57%)
Oct 03, 2024 2.980 3.592 2.810 3.530 216,497 +0.57(+19.26%)
Oct 02, 2024 2.680 3.047 2.360 2.960 185,437 +0.34(+12.98%)
Oct 01, 2024 2.560 2.650 2.510 2.620 54,950 +0.07(+2.75%)
Sep 30, 2024 2.440 2.650 2.400 2.550 71,644 +0.03(+1.19%)
Sep 27, 2024 2.280 2.580 2.226 2.520 98,611 +0.22(+9.57%)
Sep 26, 2024 2.250 2.300 2.171 2.300 69,666 +0.09(+4.07%)
Sep 25, 2024 2.300 2.311 2.140 2.210 66,975 -0.08(-3.49%)
Sep 24, 2024 2.180 2.370 2.180 2.290 160,989 +0.21(+10.10%)
Sep 23, 2024 2.450 2.450 2.003 2.080 65,467 -0.04(-1.89%)
Sep 20, 2024 2.340 2.370 2.100 2.120 60,145 -0.14(-6.19%)
Sep 19, 2024 2.310 2.440 2.250 2.260 47,799 -0.03(-1.31%)
Sep 18, 2024 2.500 2.560 2.230 2.290 141,317 -0.19(-7.66%)
Sep 17, 2024 2.430 2.500 2.210 2.480 234,691 +0.09(+3.77%)
Sep 16, 2024 2.470 2.490 2.200 2.390 130,751 -0.08(-3.24%)
Sep 13, 2024 2.100 2.490 2.081 2.470 552,979 +0.48(+24.12%)
Sep 12, 2024 1.750 1.990 1.650 1.990 267,471 +0.29(+17.06%)
Sep 11, 2024 1.750 1.875 1.650 1.700 277,771 -0.06(-3.41%)
Sep 10, 2024 2.100 2.150 1.550 1.760 293,027 -0.26(-12.87%)
Sep 09, 2024 2.170 2.300 1.900 2.020 228,201 -0.26(-11.40%)
Sep 06, 2024 2.330 2.500 2.120 2.280 179,124 -0.03(-1.30%)
Sep 05, 2024 2.770 2.770 1.930 2.310 684,333 -0.27(-10.55%)
Sep 04, 2024 2.500 2.700 2.500 2.583 107,537 +0.06(+2.28%)
Sep 03, 2024 2.775 2.830 2.500 2.525 85,967 -0.17(-6.39%)
Aug 30, 2024 2.717 2.743 2.538 2.697 87,668 -0.05(-1.73%)
Aug 29, 2024 2.660 2.750 2.530 2.745 80,288 +0.16(+6.29%)
Aug 28, 2024 2.775 2.810 2.500 2.583 106,684 -0.23(-8.34%)
Aug 27, 2024 2.900 2.913 2.675 2.817 92,543 -0.10(-3.34%)
Aug 26, 2024 3.013 3.225 2.875 2.915 155,061 -0.59(-16.89%)
Aug 23, 2024 3.410 3.527 3.288 3.507 114,569 +0.20(+6.21%)
Aug 22, 2024 3.510 3.510 3.255 3.303 82,026 +0.08(+2.56%)
Aug 21, 2024 3.303 3.400 3.042 3.220 100,793 -0.11(-3.45%)
Aug 20, 2024 3.700 3.700 3.250 3.335 92,316 -0.41(-11.01%)
Aug 19, 2024 3.405 3.800 3.250 3.748 157,854 +0.36(+10.63%)
Aug 16, 2024 3.350 3.595 3.192 3.388 119,816 +0.00(+0.00%)
Aug 15, 2024 3.175 3.393 3.000 3.388 105,766 +0.20(+6.27%)
Aug 14, 2024 3.748 3.748 3.100 3.188 238,122 -0.42(-11.76%)
Aug 13, 2024 3.200 3.625 3.000 3.612 515,437 +0.19(+5.63%)
Aug 12, 2024 3.127 5.875 3.050 3.420 8,301,241 +0.92(+36.80%)
Aug 09, 2024 4.000 4.258 2.397 2.500 283,799 -1.42(-36.27%)
Aug 08, 2024 4.395 4.395 3.833 3.922 28,512 -0.32(-7.65%)
Aug 07, 2024 4.282 4.350 4.080 4.247 39,133 +0.13(+3.22%)
Aug 06, 2024 4.000 4.250 3.873 4.115 18,377 +0.25(+6.33%)
Aug 05, 2024 3.825 3.987 3.750 3.870 26,603 -0.08(-2.03%)
Aug 02, 2024 4.500 4.500 3.810 3.950 30,284 -0.29(-6.73%)
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.