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

Draganfly Inc (NQ: DPRO )

0.5350 -0.0047 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2023 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 (%)
Nov 28, 2023 0.5500 0.5600 0.5251 0.5397 185,380 -0.02(-3.45%)
Nov 27, 2023 0.5400 0.5600 0.5299 0.5590 249,307 +0.03(+5.08%)
Nov 24, 2023 0.5200 0.5400 0.5150 0.5320 70,273 +0.00(+0.38%)
Nov 22, 2023 0.5500 0.5500 0.5200 0.5300 148,136 -0.01(-1.85%)
Nov 21, 2023 0.5335 0.5500 0.5301 0.5400 77,171 -0.01(-1.82%)
Nov 20, 2023 0.5200 0.5800 0.5150 0.5500 292,185 +0.03(+5.26%)
Nov 17, 2023 0.5500 0.5500 0.5135 0.5225 397,614 -0.02(-4.16%)
Nov 16, 2023 0.5500 0.5548 0.5400 0.5452 220,805 -0.01(-2.66%)
Nov 15, 2023 0.5700 0.6000 0.5600 0.5601 203,046 -0.01(-2.47%)
Nov 14, 2023 0.6274 0.6387 0.5600 0.5743 406,097 -0.04(-6.31%)
Nov 13, 2023 0.6100 0.6150 0.5900 0.6130 85,616 -0.00(-0.33%)
Nov 10, 2023 0.6400 0.6600 0.6045 0.6150 181,857 -0.01(-1.74%)
Nov 09, 2023 0.6000 0.6398 0.6000 0.6259 149,432 +0.02(+3.97%)
Nov 08, 2023 0.6200 0.6300 0.5950 0.6020 164,509 -0.02(-2.65%)
Nov 07, 2023 0.6200 0.6300 0.6100 0.6184 133,498 -0.01(-1.84%)
Nov 06, 2023 0.6702 0.6800 0.6041 0.6300 147,452 -0.05(-6.91%)
Nov 03, 2023 0.6767 0.6899 0.6300 0.6768 243,326 +0.03(+4.12%)
Nov 02, 2023 0.6100 0.6550 0.6100 0.6500 187,127 +0.05(+7.44%)
Nov 01, 2023 0.5900 0.6050 0.5771 0.6050 101,663 +0.01(+1.68%)
Oct 31, 2023 0.5950 0.5950 0.5650 0.5950 120,693 +0.02(+2.78%)
Oct 30, 2023 0.6100 0.6100 0.5600 0.5789 233,398 -0.02(-2.66%)
Oct 27, 2023 0.5900 0.6100 0.5900 0.5947 131,102 +0.01(+2.02%)
Oct 26, 2023 0.6300 0.6340 0.5491 0.5829 416,565 -0.03(-4.80%)
Oct 25, 2023 0.6510 0.6650 0.5910 0.6123 200,703 -0.03(-4.18%)
Oct 24, 2023 0.6300 0.6900 0.6000 0.6390 310,497 +0.03(+4.74%)
Oct 23, 2023 0.6700 0.6667 0.6100 0.6101 270,973 -0.06(-8.94%)
Oct 20, 2023 0.7186 0.7370 0.6400 0.6700 223,331 -0.05(-6.42%)
Oct 19, 2023 0.7242 0.7500 0.6900 0.7160 250,511 -0.02(-3.11%)
Oct 18, 2023 0.7772 0.7772 0.7200 0.7390 221,629 +0.00(+0.08%)
Oct 17, 2023 0.7390 0.7790 0.7300 0.7384 119,507 -0.00(-0.20%)
Oct 16, 2023 0.7800 0.7650 0.7300 0.7399 130,119 -0.01(-0.72%)
Oct 13, 2023 0.7350 0.7794 0.7289 0.7453 171,695 -0.02(-2.54%)
Oct 12, 2023 0.7714 0.7895 0.7500 0.7647 95,503 -0.01(-1.34%)
Oct 11, 2023 0.7700 0.7899 0.7500 0.7751 160,875 +0.02(+2.32%)
Oct 10, 2023 0.7875 0.7900 0.7400 0.7575 110,589 +0.01(+1.00%)
Oct 09, 2023 0.7469 0.7699 0.7225 0.7500 206,038 +0.00(+0.13%)
Oct 06, 2023 0.7946 0.7946 0.7200 0.7490 89,331 -0.00(-0.12%)
Oct 05, 2023 0.7300 0.7500 0.7200 0.7499 100,862 +0.02(+2.33%)
Oct 04, 2023 0.7200 0.7665 0.7200 0.7328 85,006 +0.01(+1.79%)
Oct 03, 2023 0.7290 0.7650 0.7100 0.7199 85,782 -0.01(-1.37%)
Oct 02, 2023 0.7900 0.8000 0.7100 0.7299 252,351 -0.04(-5.08%)
Sep 29, 2023 0.7700 0.7990 0.7525 0.7690 210,403 -0.01(-1.28%)
Sep 28, 2023 0.8000 0.8000 0.7500 0.7790 191,328 -0.01(-1.27%)
Sep 27, 2023 0.8300 0.8326 0.7800 0.7890 204,966 -0.02(-2.50%)
Sep 26, 2023 0.8375 0.8629 0.8000 0.8092 175,487 -0.04(-4.69%)
Sep 25, 2023 0.8640 0.8600 0.8300 0.8490 103,892 -0.01(-1.27%)
Sep 22, 2023 0.8400 0.8700 0.8200 0.8599 136,922 +0.01(+1.28%)
Sep 21, 2023 0.8500 0.8550 0.8100 0.8490 122,046 +0.00(+0.12%)
Sep 20, 2023 0.8500 0.8899 0.8200 0.8480 325,156 -0.01(-1.68%)
Sep 19, 2023 0.8580 0.8950 0.8500 0.8625 127,014 +0.02(+2.67%)
Sep 18, 2023 0.8900 0.9200 0.8400 0.8401 215,278 -0.05(-5.61%)
Sep 15, 2023 0.8800 0.8900 0.8500 0.8900 264,617 +0.02(+2.30%)
Sep 14, 2023 0.8800 0.8875 0.8400 0.8700 614,074 +0.02(+1.81%)
Sep 13, 2023 0.8830 0.8830 0.8405 0.8545 242,229 -0.03(-3.72%)
Sep 12, 2023 0.8800 0.8900 0.8500 0.8875 236,961 +0.02(+2.13%)
Sep 11, 2023 0.8898 0.8898 0.8402 0.8690 138,376 +0.01(+1.64%)
Sep 08, 2023 0.8701 0.9000 0.8444 0.8550 117,538 +0.00(+0.40%)
Sep 07, 2023 0.8500 0.8574 0.8300 0.8516 84,915 -0.01(-0.86%)
Sep 06, 2023 0.8497 0.8848 0.8410 0.8590 155,519 +0.02(+2.14%)
Sep 05, 2023 0.8410 0.8700 0.8300 0.8410 142,703 -0.01(-1.50%)
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.