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: 11:17 AM EDT, May 28, 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, 2019 0.0007 0.0008 0.0006 0.0006 3,719,800 -0.00(-14.29%)
May 30, 2019 0.0006 0.0008 0.0006 0.0007 12,488,850 +0.00(+16.67%)
May 29, 2019 0.0007 0.0007 0.0006 0.0006 8,048,657 +0.00(+0.00%)
May 28, 2019 0.0006 0.0006 0.0005 0.0006 12,719,021 +0.00(+0.00%)
May 24, 2019 0.0006 0.0006 0.0005 0.0006 13,558,800 +0.00(+0.00%)
May 23, 2019 0.0006 0.0006 0.0005 0.0006 3,708,415 +0.00(+0.00%)
May 22, 2019 0.0007 0.0007 0.0006 0.0006 4,406,000 +0.00(+0.00%)
May 21, 2019 0.0006 0.0007 0.0005 0.0006 19,685,292 -0.00(-14.29%)
May 20, 2019 0.0009 0.0009 0.0006 0.0007 21,615,148 +0.00(+0.00%)
May 17, 2019 0.0006 0.0009 0.0006 0.0007 55,059,400 +0.00(+16.67%)
May 16, 2019 0.0006 0.0007 0.0005 0.0006 5,812,163 +0.00(+0.00%)
May 15, 2019 0.0006 0.0007 0.0006 0.0006 11,876,669 -0.00(-14.29%)
May 14, 2019 0.0005 0.0007 0.0005 0.0007 16,603,961 +0.00(+16.67%)
May 13, 2019 0.0007 0.0007 0.0005 0.0006 13,902,261 +0.00(+0.00%)
May 10, 2019 0.0007 0.0007 0.0005 0.0006 37,461,500 +0.00(+0.00%)
May 09, 2019 0.0006 0.0007 0.0006 0.0006 26,869,506 -0.00(-14.29%)
May 08, 2019 0.0007 0.0007 0.0006 0.0007 39,613,004 +0.00(+0.00%)
May 07, 2019 0.0008 0.0008 0.0006 0.0007 33,848,400 +0.00(+0.00%)
May 06, 2019 0.0009 0.0010 0.0006 0.0007 121,745,952 -0.00(-30.00%)
May 03, 2019 0.0010 0.0012 0.0007 0.0010 165,110,384 +0.00(+0.00%)
May 02, 2019 0.0005 0.0010 0.0005 0.0010 285,725,216 +0.00(+150.00%)
May 01, 2019 0.0007 0.0007 0.0004 0.0004 219,176,608 -0.00(-33.33%)
Apr 30, 2019 0.0008 0.0008 0.0006 0.0006 29,682,040 -0.00(-25.00%)
Apr 29, 2019 0.0008 0.0009 0.0007 0.0008 90,020,432 +0.00(+0.00%)
Apr 26, 2019 0.0007 0.0009 0.0006 0.0008 82,560,592 +0.00(+14.29%)
Apr 25, 2019 0.0008 0.0008 0.0007 0.0007 46,535,504 -0.00(-12.50%)
Apr 24, 2019 0.0009 0.0009 0.0006 0.0008 98,246,784 -0.00(-11.11%)
Apr 23, 2019 0.0011 0.0011 0.0008 0.0009 86,041,672 -0.00(-18.18%)
Apr 22, 2019 0.0010 0.0012 0.0008 0.0011 114,092,376 +0.00(+0.00%)
Apr 18, 2019 0.0013 0.0013 0.0010 0.0011 104,393,896 -0.00(-15.38%)
Apr 17, 2019 0.0015 0.0017 0.0013 0.0013 23,649,062 -0.00(-13.33%)
Apr 16, 2019 0.0019 0.0019 0.0012 0.0015 21,311,996 -0.00(-6.25%)
Apr 15, 2019 0.0020 0.0020 0.0013 0.0016 52,283,140 -0.00(-20.00%)
Apr 12, 2019 0.0012 0.0020 0.0012 0.0020 52,566,200 +0.00(+66.67%)
Apr 11, 2019 0.0012 0.0013 0.0010 0.0012 25,528,324 +0.00(+0.00%)
Apr 10, 2019 0.0009 0.0016 0.0009 0.0012 112,198,096 +0.00(+20.00%)
Apr 09, 2019 0.0009 0.0010 0.0008 0.0010 5,856,901 +0.00(+25.00%)
Apr 08, 2019 0.0010 0.0010 0.0008 0.0008 293,190 -0.00(-11.11%)
Apr 05, 2019 0.0010 0.0010 0.0009 0.0009 8,235,100 -0.00(-10.00%)
Apr 04, 2019 0.0010 0.0010 0.0008 0.0010 471,100 +0.00(+0.00%)
Apr 03, 2019 0.0009 0.0010 0.0008 0.0010 4,240,608 +0.00(+11.11%)
Apr 02, 2019 0.0010 0.0011 0.0008 0.0009 20,300,496 -0.00(-10.00%)
Apr 01, 2019 0.0011 0.0011 0.0010 0.0010 10,909,156 -0.00(-16.67%)
Mar 29, 2019 0.0011 0.0013 0.0011 0.0012 14,257,200 +0.00(+9.09%)
Mar 28, 2019 0.0013 0.0013 0.0011 0.0011 2,118,768 -0.00(-15.38%)
Mar 27, 2019 0.0012 0.0013 0.0012 0.0013 3,385,001 +0.00(+8.33%)
Mar 26, 2019 0.0014 0.0014 0.0011 0.0012 30,659,452 -0.00(-14.29%)
Mar 25, 2019 0.0014 0.0014 0.0012 0.0014 10,714,748 +0.00(+7.69%)
Mar 22, 2019 0.0013 0.0013 0.0012 0.0013 11,287,600 +0.00(+0.00%)
Mar 21, 2019 0.0013 0.0013 0.0013 0.0013 8,643,994 +0.00(+0.00%)
Mar 20, 2019 0.0017 0.0017 0.0012 0.0013 42,451,032 -0.00(-7.14%)
Mar 19, 2019 0.0015 0.0015 0.0014 0.0014 27,575,808 +0.00(+7.69%)
Mar 18, 2019 0.0016 0.0017 0.0013 0.0013 49,573,116 -0.00(-13.33%)
Mar 15, 2019 0.0017 0.0018 0.0014 0.0015 6,843,300 +0.00(+0.00%)
Mar 14, 2019 0.0019 0.0021 0.0015 0.0015 11,773,495 -0.00(-21.05%)
Mar 13, 2019 0.0020 0.0022 0.0019 0.0019 5,507,099 -0.00(-5.00%)
Mar 12, 2019 0.0022 0.0022 0.0020 0.0020 2,314,636 -0.00(-13.04%)
Mar 11, 2019 0.0021 0.0023 0.0021 0.0023 4,439,896 +0.00(+0.00%)
Mar 08, 2019 0.0023 0.0023 0.0021 0.0023 6,824,100 +0.00(+9.52%)
Mar 07, 2019 0.0025 0.0025 0.0020 0.0021 11,367,915 -0.00(-16.00%)
Mar 06, 2019 0.0019 0.0026 0.0018 0.0025 31,081,634 +0.00(+0.00%)
Mar 05, 2019 0.0030 0.0030 0.0024 0.0025 14,784,664 -0.00(-16.67%)
Mar 04, 2019 0.0026 0.0035 0.0023 0.0030 15,455,031 +0.00(+11.11%)
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.