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

Drone Guarder Inc (OP: DRNG )

0.0004 +0.0001 (+33.33%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 31, 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 (%)
Feb 28, 2019 0.0023 0.0040 0.0022 0.0025 15,384,119 +0.00(+8.70%)
Feb 27, 2019 0.0025 0.0027 0.0023 0.0023 3,105,405 -0.00(-8.00%)
Feb 26, 2019 0.0026 0.0030 0.0023 0.0025 11,401,680 -0.00(-3.85%)
Feb 25, 2019 0.0027 0.0028 0.0023 0.0026 4,956,591 +0.00(+0.00%)
Feb 22, 2019 0.0035 0.0035 0.0022 0.0026 9,223,000 -0.00(-7.14%)
Feb 21, 2019 0.0038 0.0040 0.0027 0.0028 8,214,934 -0.00(-30.00%)
Feb 20, 2019 0.0038 0.0048 0.0033 0.0040 2,899,313 -0.00(-9.09%)
Feb 19, 2019 0.0039 0.0044 0.0039 0.0044 418 +0.00(+2.33%)
Feb 15, 2019 0.0048 0.0048 0.0036 0.0043 463,400 -0.00(-2.27%)
Feb 14, 2019 0.0045 0.0046 0.0036 0.0044 1,282,538 +0.00(+2.33%)
Feb 13, 2019 0.0043 0.0045 0.0043 0.0043 1,106,277 +0.00(+0.00%)
Feb 12, 2019 0.0036 0.0043 0.0036 0.0043 563,000 +0.00(+10.26%)
Feb 11, 2019 0.0036 0.0040 0.0036 0.0039 19,686 -0.00(-4.88%)
Feb 08, 2019 0.0033 0.0041 0.0033 0.0041 573,000 +0.00(+13.89%)
Feb 07, 2019 0.0042 0.0042 0.0035 0.0036 1,076,664 -0.00(-10.00%)
Feb 06, 2019 0.0040 0.0042 0.0029 0.0040 8,396,970 +0.00(+11.11%)
Feb 05, 2019 0.0035 0.0040 0.0032 0.0036 3,925,263 +0.00(+0.00%)
Feb 04, 2019 0.0050 0.0050 0.0035 0.0036 942,399 -0.00(-16.28%)
Feb 01, 2019 0.0041 0.0043 0.0041 0.0043 33,700 +0.00(+4.88%)
Jan 31, 2019 0.0037 0.0043 0.0037 0.0041 296,565 +0.00(+2.50%)
Jan 30, 2019 0.0037 0.0044 0.0036 0.0040 2,063,690 +0.00(+14.29%)
Jan 29, 2019 0.0036 0.0039 0.0035 0.0035 252,641 -0.00(-16.67%)
Jan 28, 2019 0.0050 0.0050 0.0033 0.0042 261,754 +0.00(+20.00%)
Jan 25, 2019 0.0045 0.0045 0.0035 0.0035 236,400 -0.00(-22.22%)
Jan 24, 2019 0.0045 0.0045 0.0045 0.0045 41,000 +0.00(+36.36%)
Jan 23, 2019 0.0037 0.0047 0.0033 0.0033 1,189,467 -0.00(-8.33%)
Jan 22, 2019 0.0033 0.0043 0.0033 0.0036 712,827 -0.00(-14.29%)
Jan 18, 2019 0.0039 0.0044 0.0039 0.0042 719,700 +0.00(+20.00%)
Jan 17, 2019 0.0050 0.0050 0.0035 0.0035 1,910,719 -0.00(-22.22%)
Jan 16, 2019 0.0048 0.0055 0.0044 0.0045 2,638,100 +0.00(+0.00%)
Jan 15, 2019 0.0060 0.0060 0.0042 0.0045 1,284,000 -0.00(-26.23%)
Jan 14, 2019 0.0032 0.0061 0.0032 0.0061 1,330,800 +0.00(+35.56%)
Jan 11, 2019 0.0072 0.0080 0.0045 0.0045 1,035,600 +0.00(+0.00%)
Jan 10, 2019 0.0069 0.0072 0.0045 0.0045 279,657 -0.00(-34.78%)
Jan 09, 2019 0.0065 0.0069 0.0065 0.0069 300,320 +0.00(+6.15%)
Jan 08, 2019 0.0070 0.0080 0.0051 0.0065 4,774,806 +0.00(+58.54%)
Jan 07, 2019 0.0037 0.0042 0.0037 0.0041 272,368 +0.00(+0.00%)
Jan 04, 2019 0.0039 0.0041 0.0032 0.0041 1,232,100 +0.00(+5.13%)
Jan 03, 2019 0.0041 0.0041 0.0039 0.0039 399,839 -0.00(-2.50%)
Jan 02, 2019 0.0040 0.0043 0.0040 0.0040 410,070 +0.00(+0.00%)
Dec 31, 2018 0.0045 0.0045 0.0033 0.0040 892,500 -0.00(-9.09%)
Dec 28, 2018 0.0040 0.0050 0.0040 0.0044 557,000 +0.00(+4.76%)
Dec 27, 2018 0.0056 0.0056 0.0040 0.0042 548,599 -0.00(-20.75%)
Dec 26, 2018 0.0048 0.0055 0.0041 0.0053 1,797,140 +0.00(+10.42%)
Dec 24, 2018 0.0047 0.0048 0.0033 0.0048 115,100 +0.00(+2.13%)
Dec 21, 2018 0.0038 0.0047 0.0038 0.0047 272,700 +0.00(+6.82%)
Dec 20, 2018 0.0037 0.0044 0.0036 0.0044 7,400 +0.00(+18.92%)
Dec 19, 2018 0.0039 0.0039 0.0037 0.0037 413,262 -0.00(-5.13%)
Dec 18, 2018 0.0034 0.0039 0.0034 0.0039 429,900 +0.00(+14.71%)
Dec 17, 2018 0.0039 0.0042 0.0032 0.0034 3,710,328 -0.00(-10.53%)
Dec 14, 2018 0.0038 0.0038 0.0034 0.0038 499,400 +0.00(+0.00%)
Dec 13, 2018 0.0054 0.0054 0.0038 0.0038 939,308 -0.00(-15.56%)
Dec 12, 2018 0.0042 0.0055 0.0034 0.0045 2,324,405 -0.00(-2.17%)
Dec 11, 2018 0.0041 0.0050 0.0038 0.0046 1,403,944 -0.00(-4.17%)
Dec 10, 2018 0.0040 0.0063 0.0040 0.0048 2,022,134 +0.00(+20.00%)
Dec 07, 2018 0.0060 0.0060 0.0040 0.0040 323,000 -0.00(-20.00%)
Dec 06, 2018 0.0045 0.0069 0.0045 0.0050 881,880 +0.00(+0.00%)
Dec 04, 2018 0.0050 0.0056 0.0050 0.0050 474,600 +0.00(+0.00%)
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.