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 (%)
Feb 28, 2020 0.7500 0.8750 0.6660 0.6700 416,700 -0.07(-9.46%)
Feb 27, 2020 0.6300 0.9000 0.5900 0.7400 545,039 +0.10(+15.62%)
Feb 26, 2020 0.6465 0.6695 0.6300 0.6400 91,653 -0.01(-1.61%)
Feb 25, 2020 0.6900 0.6900 0.6400 0.6505 77,704 +0.01(+1.17%)
Feb 24, 2020 0.6895 0.6895 0.5980 0.6430 85,231 +0.01(+2.06%)
Feb 21, 2020 0.6925 0.7000 0.6000 0.6300 107,600 +0.03(+4.13%)
Feb 20, 2020 0.6900 0.6900 0.5800 0.6050 50,201 +0.01(+1.80%)
Feb 19, 2020 0.6500 0.6650 0.5943 0.5943 43,027 -0.05(-7.14%)
Feb 18, 2020 0.7925 0.7925 0.6075 0.6400 69,438 -0.03(-4.25%)
Feb 14, 2020 0.6696 0.6850 0.6500 0.6684 61,900 -0.00(-0.13%)
Feb 13, 2020 0.6800 0.8000 0.6000 0.6693 84,316 +0.00(+0.19%)
Feb 12, 2020 0.6298 0.7050 0.6290 0.6680 219,519 +0.07(+11.33%)
Feb 11, 2020 0.6000 0.6885 0.5600 0.6000 37,626 +0.02(+3.29%)
Feb 10, 2020 0.6400 0.7000 0.5500 0.5809 97,852 -0.05(-7.34%)
Feb 07, 2020 0.7312 0.8380 0.5500 0.6269 167,000 -0.12(-16.41%)
Feb 06, 2020 0.7550 0.8380 0.7122 0.7500 203,417 -0.05(-6.10%)
Feb 05, 2020 0.6500 0.8151 0.6398 0.7987 240,510 +0.16(+25.58%)
Feb 04, 2020 0.6000 0.6363 0.5762 0.6360 89,881 +0.07(+13.37%)
Feb 03, 2020 0.5800 0.6500 0.5500 0.5610 108,630 +0.03(+5.85%)
Jan 31, 2020 0.5796 0.6099 0.5300 0.5300 107,400 -0.00(-0.69%)
Jan 30, 2020 0.5200 0.8500 0.4800 0.5337 165,555 +0.06(+12.98%)
Jan 29, 2020 0.4515 0.5044 0.4494 0.4724 41,046 +0.02(+4.10%)
Jan 28, 2020 0.4044 0.5001 0.4044 0.4538 37,148 +0.03(+8.05%)
Jan 27, 2020 0.4187 0.4927 0.3987 0.4200 21,528 -0.01(-2.55%)
Jan 24, 2020 0.4500 0.4500 0.4300 0.4310 1,100 -0.00(-0.81%)
Jan 23, 2020 0.4274 0.4345 0.4274 0.4345 2,171 +0.02(+5.21%)
Jan 22, 2020 0.4400 0.4641 0.3985 0.4130 24,991 -0.03(-7.38%)
Jan 21, 2020 0.4790 0.4800 0.4420 0.4459 7,250 -0.00(-0.91%)
Jan 17, 2020 0.5000 0.5000 0.4500 0.4500 20,900 -0.05(-10.00%)
Jan 16, 2020 0.4800 0.5000 0.4541 0.5000 13,100 +0.06(+13.64%)
Jan 15, 2020 0.4175 0.4497 0.4175 0.4400 19,250 -0.00(-0.07%)
Jan 14, 2020 0.4386 0.4403 0.4300 0.4403 8,500 -0.16(-26.62%)
Jan 13, 2020 0.6000 0.6000 0.6000 0.6000 1,089 +0.00(+0.00%)
Jan 10, 2020 0.4091 0.6000 0.4091 0.6000 600 +0.14(+30.43%)
Jan 09, 2020 0.5000 0.5000 0.4600 0.4600 23,344 +0.00(+0.00%)
Jan 08, 2020 0.4600 0.4656 0.4600 0.4600 5,100 +0.00(+0.00%)
Jan 07, 2020 0.4600 0.4600 0.4600 0.4600 1,500 +0.00(+0.00%)
Jan 06, 2020 0.4444 0.4600 0.4190 0.4600 5,100 -0.02(-4.17%)
Jan 03, 2020 0.4800 0.4800 0.4800 0.4800 500 +0.00(+0.04%)
Jan 02, 2020 0.5100 0.5100 0.4795 0.4798 5,568 +0.00(+0.00%)
Dec 31, 2019 0.5000 1.000 0.4649 0.4798 5,600 -0.72(-60.02%)
Dec 30, 2019 1.460 1.460 0.4536 1.200 8,100 +0.74(+161.32%)
Dec 27, 2019 0.4592 0.4592 0.4592 4,150 +0.00(+0.00%)
Dec 23, 2019 0.4592 0.4592 0.4592 0 -0.01(-1.42%)
Dec 20, 2019 0.4660 0.4736 0.4658 0.4658 11,700 -0.01(-2.27%)
Dec 19, 2019 0.4690 0.4766 0.4690 0.4766 14,800 +0.03(+6.79%)
Dec 18, 2019 0.4840 0.4845 0.4463 0.4463 6,300 -0.04(-9.12%)
Dec 17, 2019 0.4600 0.4911 0.4596 0.4911 7,250 +0.03(+6.85%)
Dec 16, 2019 0.4546 0.4596 0.4519 0.4596 15,740 +0.01(+2.13%)
Dec 13, 2019 0.4727 0.4727 0.4500 0.4500 2,800 -0.02(-5.20%)
Dec 11, 2019 0.4747 0.4747 0.4747 0 +0.02(+4.26%)
Dec 10, 2019 0.4781 0.4781 0.4553 0.4553 1,150 -0.00(-0.18%)
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.