Draganfly Inc (NQ: DPRO )

0.1668 -0.0032 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 0.1800 0.1793 0.1632 0.1668 1,436,401 -0.00(-2.40%)
Mar 01, 2024 0.2014 0.2014 0.1500 0.1709 4,491,676 -0.04(-17.64%)
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%)
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.