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

Draganfly Inc (OP: DFLYF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2021 1.539 1.740 1.490 1.700 790,767 +0.23(+15.65%)
May 27, 2021 1.360 1.480 1.310 1.470 482,438 +0.14(+10.53%)
May 26, 2021 1.300 1.360 1.270 1.330 394,143 +0.03(+2.31%)
May 25, 2021 1.354 1.354 1.280 1.300 218,866 -0.05(-3.70%)
May 24, 2021 1.340 1.400 1.310 1.350 210,901 +0.02(+1.50%)
May 21, 2021 1.330 1.370 1.290 1.330 319,120 +0.03(+2.31%)
May 20, 2021 1.260 1.320 1.250 1.300 182,293 +0.04(+3.17%)
May 19, 2021 1.260 1.340 1.250 1.260 236,748 -0.10(-7.35%)
May 18, 2021 1.315 1.360 1.257 1.360 405,549 +0.06(+5.01%)
May 17, 2021 1.170 1.310 1.170 1.295 215,019 -0.02(-1.80%)
May 14, 2021 1.275 1.340 1.240 1.319 234,824 +0.09(+7.18%)
May 13, 2021 1.300 1.370 1.230 1.230 593,364 -0.05(-3.87%)
May 12, 2021 1.295 1.340 1.236 1.280 399,079 -0.03(-2.03%)
May 11, 2021 1.310 1.365 1.210 1.306 834,268 -0.07(-5.33%)
May 10, 2021 1.450 1.522 1.299 1.380 495,395 -0.11(-7.07%)
May 07, 2021 1.440 1.550 1.440 1.485 248,293 +0.04(+2.98%)
May 06, 2021 1.515 1.550 1.300 1.442 561,031 -0.10(-6.36%)
May 05, 2021 1.555 1.600 1.500 1.540 224,172 -0.02(-1.28%)
May 04, 2021 1.600 1.739 1.500 1.560 564,430 -0.08(-5.16%)
May 03, 2021 1.705 1.750 1.520 1.645 592,733 -0.07(-3.81%)
Apr 30, 2021 1.860 1.860 1.700 1.710 294,500 -0.11(-6.04%)
Apr 29, 2021 1.820 1.870 1.649 1.820 835,393 +0.01(+0.52%)
Apr 28, 2021 1.700 1.815 1.640 1.810 792,912 +0.17(+10.40%)
Apr 27, 2021 1.625 1.731 1.600 1.640 624,451 +0.02(+1.23%)
Apr 26, 2021 1.470 1.750 1.460 1.620 888,547 +0.16(+10.96%)
Apr 23, 2021 1.330 1.470 1.330 1.460 403,700 +0.12(+9.36%)
Apr 22, 2021 1.430 1.488 1.310 1.335 389,130 -0.08(-5.99%)
Apr 21, 2021 1.150 1.491 1.080 1.420 1,558,913 +0.17(+13.60%)
Apr 20, 2021 1.410 1.492 1.200 1.250 734,553 -0.18(-12.59%)
Apr 19, 2021 1.400 1.474 1.350 1.430 448,080 +0.04(+2.88%)
Apr 16, 2021 1.400 1.460 1.360 1.390 369,200 -0.01(-0.71%)
Apr 15, 2021 1.390 1.480 1.360 1.400 650,142 +0.02(+1.45%)
Apr 14, 2021 1.500 1.500 1.380 1.380 883,555 -0.12(-8.00%)
Apr 13, 2021 1.605 1.605 1.470 1.500 586,520 -0.07(-4.46%)
Apr 12, 2021 1.670 1.725 1.515 1.570 478,386 -0.10(-5.99%)
Apr 09, 2021 1.740 1.746 1.610 1.670 367,300 -0.06(-3.69%)
Apr 08, 2021 1.820 1.829 1.670 1.734 189,718 -0.06(-3.13%)
Apr 07, 2021 1.735 1.840 1.700 1.790 246,178 +0.05(+3.17%)
Apr 06, 2021 1.780 1.840 1.670 1.735 262,939 -0.02(-1.04%)
Apr 05, 2021 1.900 1.970 1.690 1.753 349,631 -0.14(-7.24%)
Apr 01, 2021 1.840 1.890 1.710 1.890 475,500 +0.13(+7.24%)
Mar 31, 2021 1.550 1.992 1.439 1.762 1,037,517 +0.24(+15.95%)
Mar 30, 2021 1.600 1.640 1.479 1.520 468,304 -0.09(-5.74%)
Mar 29, 2021 1.670 1.698 1.580 1.613 288,553 +0.00(+0.16%)
Mar 26, 2021 1.630 1.730 1.580 1.610 342,700 -0.06(-3.59%)
Mar 25, 2021 1.680 1.730 1.490 1.670 1,000,028 -0.05(-2.99%)
Mar 24, 2021 1.988 1.988 1.720 1.722 973,554 -0.22(-11.26%)
Mar 23, 2021 2.020 2.070 1.900 1.940 494,574 -0.06(-3.00%)
Mar 22, 2021 1.930 2.070 1.925 2.000 275,453 +0.07(+3.73%)
Mar 19, 2021 1.958 1.970 1.850 1.928 400,300 -0.00(-0.10%)
Mar 18, 2021 2.005 2.090 1.840 1.930 773,359 -0.08(-4.16%)
Mar 17, 2021 2.085 2.110 1.960 2.014 683,917 -0.08(-3.65%)
Mar 16, 2021 2.142 2.149 2.060 2.090 353,643 -0.02(-0.95%)
Mar 15, 2021 2.250 2.260 2.030 2.110 758,177 -0.15(-6.64%)
Mar 12, 2021 2.240 2.281 2.200 2.260 281,600 -0.01(-0.42%)
Mar 11, 2021 2.290 2.380 2.200 2.269 515,478 +0.07(+3.16%)
Mar 10, 2021 2.300 2.330 2.170 2.200 425,478 -0.05(-2.22%)
Mar 09, 2021 2.325 2.340 2.140 2.250 549,284 +0.03(+1.35%)
Mar 08, 2021 2.150 2.330 2.060 2.220 528,085 +0.10(+4.72%)
Mar 05, 2021 2.200 2.320 1.790 2.120 1,795,800 -0.08(-3.64%)
Mar 04, 2021 2.340 2.500 2.009 2.200 1,239,528 -0.17(-7.00%)
Mar 03, 2021 2.750 2.930 2.270 2.365 1,228,296 -0.38(-13.98%)
Mar 02, 2021 2.692 3.030 2.560 2.750 2,921,922 +0.58(+26.73%)
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.