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 (%)
Aug 31, 2020 0.6151 0.6151 0.4107 0.4500 222,697 -0.01(-1.75%)
Aug 28, 2020 0.4469 0.4595 0.3600 0.4580 207,900 +0.06(+14.50%)
Aug 27, 2020 0.3380 0.4470 0.3380 0.4000 120,172 -0.02(-4.51%)
Aug 26, 2020 0.4529 0.4529 0.4016 0.4189 118,569 -0.01(-2.58%)
Aug 25, 2020 0.4604 0.4604 0.4200 0.4300 150,837 +0.01(+1.90%)
Aug 24, 2020 0.4450 0.4500 0.4214 0.4220 115,772 -0.02(-4.09%)
Aug 21, 2020 0.4420 0.4560 0.4040 0.4400 32,200 +0.02(+4.76%)
Aug 20, 2020 0.3000 0.4467 0.3000 0.4200 34,260 -0.01(-3.23%)
Aug 19, 2020 0.5000 0.5000 0.4059 0.4340 244,563 -0.02(-5.30%)
Aug 18, 2020 0.5000 0.5000 0.4239 0.4583 84,175 -0.01(-1.55%)
Aug 17, 2020 0.4404 0.4700 0.4369 0.4655 94,014 +0.02(+3.44%)
Aug 14, 2020 0.3631 0.4655 0.3631 0.4500 65,700 -0.00(-0.02%)
Aug 13, 2020 0.4671 0.4671 0.4415 0.4501 53,099 -0.00(-0.55%)
Aug 12, 2020 0.4900 0.4900 0.4272 0.4526 121,119 -0.01(-1.86%)
Aug 11, 2020 0.4700 0.4880 0.4206 0.4612 97,402 +0.01(+2.15%)
Aug 10, 2020 0.4600 0.4671 0.4400 0.4515 189,500 +0.00(+0.44%)
Aug 07, 2020 0.3000 0.4639 0.3000 0.4495 228,900 +0.01(+2.35%)
Aug 06, 2020 0.3000 0.4583 0.3000 0.4392 130,063 -0.00(-0.18%)
Aug 05, 2020 0.3600 0.4546 0.3000 0.4400 25,347 -0.01(-1.32%)
Aug 04, 2020 0.4200 0.4498 0.4200 0.4459 64,231 -0.01(-2.00%)
Aug 03, 2020 0.4572 0.4900 0.4200 0.4550 81,055 +0.02(+4.57%)
Jul 31, 2020 0.4015 0.4577 0.4015 0.4351 82,000 -0.00(-0.66%)
Jul 30, 2020 0.4300 0.4660 0.4300 0.4380 55,735 -0.01(-2.67%)
Jul 29, 2020 0.4700 0.4700 0.4490 0.4500 37,086 -0.02(-4.46%)
Jul 28, 2020 0.4828 0.4828 0.4490 0.4710 61,521 +0.00(+0.94%)
Jul 27, 2020 0.3667 0.4733 0.3667 0.4666 32,278 +0.02(+3.94%)
Jul 24, 2020 0.4500 0.4527 0.4300 0.4489 89,000 -0.00(-0.11%)
Jul 23, 2020 0.3728 0.4800 0.3728 0.4494 77,021 -0.01(-2.11%)
Jul 22, 2020 0.4761 0.4761 0.4521 0.4591 56,635 -0.02(-3.95%)
Jul 21, 2020 0.4575 0.5000 0.4575 0.4780 105,665 +0.00(+0.55%)
Jul 20, 2020 0.5000 0.5000 0.4698 0.4754 45,769 -0.01(-2.98%)
Jul 17, 2020 0.4900 0.4900 0.4500 0.4900 82,400 +0.02(+4.26%)
Jul 16, 2020 0.4900 0.4900 0.4055 0.4700 71,185 +0.02(+4.37%)
Jul 15, 2020 0.4047 0.4700 0.4047 0.4503 49,399 +0.01(+1.85%)
Jul 14, 2020 0.4465 0.4800 0.4269 0.4421 196,508 -0.03(-5.94%)
Jul 13, 2020 0.4580 0.4800 0.4507 0.4700 81,147 -0.01(-2.87%)
Jul 10, 2020 0.4600 0.4980 0.4600 0.4839 27,800 +0.00(+0.81%)
Jul 09, 2020 0.4657 0.4818 0.4550 0.4800 55,937 -0.01(-2.04%)
Jul 08, 2020 0.5054 0.5054 0.4700 0.4900 57,832 -0.01(-2.00%)
Jul 07, 2020 0.5000 0.5000 0.4550 0.5000 81,941 +0.00(+0.81%)
Jul 06, 2020 0.4140 0.4967 0.4140 0.4960 85,226 +0.04(+7.83%)
Jul 02, 2020 0.5000 0.5020 0.4550 0.4600 41,800 -0.04(-7.98%)
Jul 01, 2020 0.4095 0.5066 0.4095 0.4999 44,658 +0.00(+0.52%)
Jun 30, 2020 0.5100 0.5100 0.4600 0.4973 157,825 +0.03(+5.99%)
Jun 29, 2020 0.3050 0.5000 0.3050 0.4692 59,261 +0.01(+2.00%)
Jun 26, 2020 0.4938 0.4989 0.4550 0.4600 70,500 -0.02(-4.54%)
Jun 25, 2020 0.4950 0.5000 0.4600 0.4819 71,169 -0.02(-3.52%)
Jun 24, 2020 0.5149 0.5284 0.4742 0.4995 70,484 -0.01(-1.90%)
Jun 23, 2020 0.5550 0.5550 0.5000 0.5092 68,509 -0.01(-2.08%)
Jun 22, 2020 0.5500 0.5500 0.5020 0.5200 96,129 -0.01(-1.89%)
Jun 19, 2020 0.4800 0.5500 0.4800 0.5300 118,000 +0.05(+10.42%)
Jun 18, 2020 0.5300 0.5300 0.4800 0.4800 125,059 -0.03(-5.88%)
Jun 17, 2020 0.5100 0.5345 0.5000 0.5100 63,196 +0.01(+0.99%)
Jun 16, 2020 0.5499 0.5499 0.5000 0.5050 118,409 -0.02(-4.66%)
Jun 15, 2020 0.5515 0.5830 0.5000 0.5297 200,929 +0.01(+0.97%)
Jun 12, 2020 0.4922 0.5677 0.4700 0.5246 429,300 +0.07(+14.77%)
Jun 11, 2020 0.5050 0.5218 0.4571 0.4571 162,604 -0.04(-8.76%)
Jun 10, 2020 0.4835 0.5047 0.4730 0.5010 325,423 +0.02(+4.81%)
Jun 09, 2020 0.4500 0.5000 0.4500 0.4780 388,976 +0.01(+1.75%)
Jun 08, 2020 0.4846 0.4963 0.4189 0.4698 300,298 +0.03(+5.69%)
Jun 05, 2020 0.4626 0.4802 0.4301 0.4445 112,900 -0.01(-3.22%)
Jun 04, 2020 0.4600 0.4715 0.4242 0.4593 215,780 -0.00(-0.41%)
Jun 03, 2020 0.4072 0.4767 0.4072 0.4612 112,132 +0.00(+0.26%)
Jun 02, 2020 0.4720 0.4764 0.4475 0.4600 136,509 -0.01(-2.13%)
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.