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

Drone Guarder Inc (OP: DRNG )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 23, 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 (%)
May 31, 2018 0.0475 0.0475 0.0450 0.0450 19,864 +0.00(+0.00%)
May 30, 2018 0.0500 0.0500 0.0450 0.0450 26,105 +0.00(+4.77%)
May 29, 2018 0.0400 0.0500 0.0400 0.0430 52,163 -0.00(-3.48%)
May 25, 2018 0.0445 0.0445 0.0445 0 -0.00(-8.00%)
May 24, 2018 0.0520 0.0520 0.0461 0.0484 40,600 +0.00(+0.77%)
May 23, 2018 0.0470 0.0480 0.0470 0.0480 9,300 +0.00(+2.13%)
May 22, 2018 0.0493 0.0503 0.0470 0.0470 29,159 -0.00(-1.05%)
May 21, 2018 0.0475 0.0505 0.0470 0.0475 25,741 +0.00(+0.85%)
May 18, 2018 0.0480 0.0540 0.0470 0.0471 142,470 +0.00(+0.00%)
May 17, 2018 0.0500 0.0540 0.0471 0.0471 17,167 -0.01(-12.78%)
May 16, 2018 0.0471 0.0540 0.0471 0.0540 32,475 +0.00(+6.93%)
May 15, 2018 0.0500 0.0540 0.0462 0.0505 37,689 +0.00(+1.00%)
May 14, 2018 0.0462 0.0540 0.0462 0.0500 165,387 -0.00(-4.43%)
May 11, 2018 0.0499 0.0523 0.0462 0.0523 78,429 +0.00(+4.85%)
May 10, 2018 0.0461 0.0499 0.0461 0.0499 41,000 +0.00(+3.85%)
May 09, 2018 0.0440 0.0500 0.0440 0.0481 38,300 -0.00(-3.90%)
May 08, 2018 0.0500 0.0500 0.0450 0.0500 213,772 +0.00(+0.20%)
May 07, 2018 0.0500 0.0500 0.0451 0.0499 169,051 +0.00(+3.96%)
May 04, 2018 0.0490 0.0490 0.0480 0.0480 44,404 +0.00(+5.26%)
May 03, 2018 0.0450 0.0520 0.0450 0.0456 90,150 -0.01(-11.46%)
May 02, 2018 0.0441 0.0525 0.0441 0.0515 117,835 +0.00(+5.10%)
May 01, 2018 0.0549 0.0549 0.0451 0.0490 34,294 -0.00(-6.49%)
Apr 30, 2018 0.0495 0.0524 0.0492 0.0524 7,725 +0.00(+0.19%)
Apr 27, 2018 0.0492 0.0549 0.0492 0.0523 86,877 -0.00(-0.19%)
Apr 26, 2018 0.0500 0.0548 0.0500 0.0524 23,116 +0.00(+6.29%)
Apr 25, 2018 0.0512 0.0549 0.0493 0.0493 34,166 -0.00(-3.52%)
Apr 24, 2018 0.0550 0.0550 0.0492 0.0511 115,955 +0.00(+2.20%)
Apr 23, 2018 0.0485 0.0550 0.0485 0.0500 39,280 +0.00(+3.09%)
Apr 20, 2018 0.0500 0.0500 0.0485 0.0485 66,543 -0.00(-3.00%)
Apr 19, 2018 0.0550 0.0550 0.0495 0.0500 135,333 -0.00(-9.09%)
Apr 18, 2018 0.0491 0.0550 0.0481 0.0550 63,916 +0.00(+3.38%)
Apr 17, 2018 0.0495 0.0549 0.0450 0.0532 221,557 +0.00(+0.57%)
Apr 16, 2018 0.0540 0.0542 0.0506 0.0529 148,805 -0.00(-2.22%)
Apr 13, 2018 0.0580 0.0580 0.0531 0.0541 22,300 -0.00(-6.56%)
Apr 12, 2018 0.0570 0.0600 0.0515 0.0579 1,335,088 +0.00(+2.66%)
Apr 11, 2018 0.0516 0.0569 0.0516 0.0564 98,309 +0.01(+10.37%)
Apr 10, 2018 0.0579 0.0580 0.0492 0.0511 45,758 -0.01(-11.74%)
Apr 09, 2018 0.0500 0.0590 0.0500 0.0579 51,950 +0.01(+15.80%)
Apr 06, 2018 0.0500 0.0595 0.0451 0.0500 55,100 +0.00(+0.00%)
Apr 05, 2018 0.0460 0.0537 0.0453 0.0500 91,952 +0.00(+6.38%)
Apr 04, 2018 0.0450 0.0517 0.0450 0.0470 41,929 -0.00(-2.08%)
Apr 03, 2018 0.0520 0.0530 0.0390 0.0480 1,763,251 -0.00(-7.69%)
Apr 02, 2018 0.0560 0.0633 0.0510 0.0520 1,087,054 -0.00(-7.11%)
Mar 29, 2018 0.0560 0.0560 0.0560 0 +0.00(+5.28%)
Mar 28, 2018 0.0551 0.0630 0.0511 0.0532 249,285 -0.00(-6.72%)
Mar 27, 2018 0.0552 0.0665 0.0552 0.0570 261,677 -0.00(-5.47%)
Mar 26, 2018 0.0665 0.0665 0.0600 0.0603 173,746 -0.00(-7.09%)
Mar 23, 2018 0.0660 0.0660 0.0602 0.0649 168,908 +0.00(+5.98%)
Mar 22, 2018 0.0660 0.0680 0.0602 0.0612 168,800 -0.00(-7.07%)
Mar 21, 2018 0.0600 0.0659 0.0600 0.0659 187,959 +0.01(+9.83%)
Mar 20, 2018 0.0650 0.0650 0.0600 0.0600 68,101 -0.00(-1.80%)
Mar 19, 2018 0.0630 0.0660 0.0601 0.0611 109,962 -0.00(-3.02%)
Mar 16, 2018 0.0607 0.0630 0.0600 0.0630 103,700 +0.00(+3.79%)
Mar 15, 2018 0.0600 0.0650 0.0600 0.0607 125,342 +0.00(+1.17%)
Mar 14, 2018 0.0626 0.0658 0.0600 0.0600 222,634 -0.00(-4.15%)
Mar 13, 2018 0.0620 0.0632 0.0620 0.0626 41,853 -0.00(-6.01%)
Mar 12, 2018 0.0675 0.0675 0.0620 0.0666 67,204 -0.00(-1.33%)
Mar 09, 2018 0.0678 0.0678 0.0620 0.0675 446,344 +0.00(+2.27%)
Mar 08, 2018 0.0660 0.0680 0.0620 0.0660 203,570 -0.00(-1.49%)
Mar 07, 2018 0.0635 0.0749 0.0565 0.0670 388,933 +0.00(+5.51%)
Mar 06, 2018 0.0596 0.0650 0.0541 0.0635 856,397 +0.00(+6.01%)
Mar 05, 2018 0.0700 0.0800 0.0520 0.0599 1,938,710 -0.01(-13.81%)
Mar 02, 2018 0.0480 0.0960 0.0480 0.0695 2,318,148 +0.02(+44.79%)
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.