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 (%)
Sep 30, 2020 0.4650 0.4938 0.4650 0.4800 65,536 -0.01(-2.04%)
Sep 29, 2020 0.5066 0.5066 0.4605 0.4900 92,745 +0.00(+0.00%)
Sep 28, 2020 0.4912 0.5120 0.4800 0.4900 85,306 -0.01(-2.00%)
Sep 25, 2020 0.4285 0.5041 0.4285 0.5000 121,600 +0.06(+13.64%)
Sep 24, 2020 0.4907 0.4907 0.4372 0.4400 195,580 -0.01(-2.91%)
Sep 23, 2020 0.4892 0.5099 0.4532 0.4532 66,970 -0.04(-7.51%)
Sep 22, 2020 0.4923 0.4973 0.4600 0.4900 57,875 +0.01(+1.14%)
Sep 21, 2020 0.4997 0.5162 0.4569 0.4845 44,837 -0.01(-1.98%)
Sep 18, 2020 0.4300 0.5000 0.4300 0.4943 100,700 +0.01(+1.92%)
Sep 17, 2020 0.4150 0.5087 0.4150 0.4850 77,293 -0.01(-1.02%)
Sep 16, 2020 0.4421 0.5334 0.4421 0.4900 128,369 -0.01(-2.06%)
Sep 15, 2020 0.4900 0.5100 0.4500 0.5003 168,615 +0.05(+10.76%)
Sep 14, 2020 0.3619 0.4822 0.3619 0.4517 81,233 +0.02(+5.05%)
Sep 11, 2020 0.4392 0.4742 0.4232 0.4300 126,600 -0.02(-4.44%)
Sep 10, 2020 0.5392 0.5392 0.4500 0.4500 142,880 -0.05(-10.00%)
Sep 09, 2020 0.4186 0.5250 0.4186 0.5000 187,846 +0.00(+0.32%)
Sep 08, 2020 0.6447 0.6500 0.4800 0.4984 158,452 -0.03(-4.87%)
Sep 04, 2020 0.6500 0.6500 0.4288 0.5239 509,500 -0.01(-1.15%)
Sep 03, 2020 0.4600 0.7640 0.4140 0.5300 1,758,216 +0.10(+23.26%)
Sep 02, 2020 0.4900 0.4900 0.4178 0.4300 83,122 -0.03(-6.52%)
Sep 01, 2020 0.4500 0.4639 0.4070 0.4600 422,609 +0.01(+2.22%)
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%)
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.