New Zealand markets close in 4 hours 20 minutes

Drone Guarder, Inc. (DRNG)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0008-0.0001 (-11.11%)
At close: 03:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20220.00080.00080.00070.00080.000820,738,297
16 May 20220.00090.00090.00080.00090.0009734,870
13 May 20220.00070.00090.00060.00080.000820,087,870
12 May 20220.00060.00080.00060.00070.000712,012,489
11 May 20220.00070.00080.00060.00070.000710,048,850
10 May 20220.00070.00080.00070.00070.00072,403,885
09 May 20220.00080.00090.00070.00080.000813,102,792
06 May 20220.00080.00090.00080.00090.00091,864,047
05 May 20220.00090.00090.00080.00090.00093,357,825
04 May 20220.00080.00090.00080.00080.00083,391,248
03 May 20220.00080.00090.00080.00080.00083,622,216
02 May 20220.00090.00100.00090.00090.00091,499,775
29 Apr 20220.00090.00100.00080.00100.00102,297,023
28 Apr 20220.00090.00100.00080.00080.00087,008,465
27 Apr 20220.00080.00100.00080.00100.001012,696,007
26 Apr 20220.00090.00100.00090.00090.00098,512,040
25 Apr 20220.00090.00100.00080.00100.001015,161,045
22 Apr 20220.00090.00110.00090.00100.00107,720,129
21 Apr 20220.00120.00120.00090.00100.001021,831,205
20 Apr 20220.00120.00120.00100.00110.001110,875,933
19 Apr 20220.00120.00120.00100.00110.00112,093,030
18 Apr 20220.00100.00120.00100.00110.00114,593,757
14 Apr 20220.00120.00120.00100.00120.001214,282,061
13 Apr 20220.00130.00130.00110.00110.001118,643,096
12 Apr 20220.00130.00130.00120.00120.00126,980,483
11 Apr 20220.00140.00150.00120.00130.00139,212,390
08 Apr 20220.00130.00140.00120.00140.001412,372,669
07 Apr 20220.00150.00150.00120.00120.001215,110,733
06 Apr 20220.00120.00160.00120.00140.001462,866,729
05 Apr 20220.00120.00130.00110.00110.001118,075,217
04 Apr 20220.00110.00120.00110.00120.00125,407,356
01 Apr 20220.00120.00120.00110.00110.00114,302,037
31 Mar 20220.00120.00130.00110.00110.00116,045,350
30 Mar 20220.00110.00120.00110.00120.001214,611,433
29 Mar 20220.00110.00120.00110.00120.00121,559,212
28 Mar 20220.00110.00120.00110.00110.00111,391,182
25 Mar 20220.00110.00130.00110.00120.001210,336,334
24 Mar 20220.00120.00130.00100.00110.00119,537,247
23 Mar 20220.00120.00120.00100.00120.00127,206,861
22 Mar 20220.00120.00120.00100.00120.001212,721,081
21 Mar 20220.00120.00120.00100.00120.00127,270,712
18 Mar 20220.00120.00120.00100.00120.001216,190,524
17 Mar 20220.00120.00120.00100.00100.001019,675,237
16 Mar 20220.00100.00140.00080.00120.001270,243,747
15 Mar 20220.00090.00100.00080.00090.00094,717,722
14 Mar 20220.00090.00100.00080.00080.00088,587,413
11 Mar 20220.00090.00100.00080.00090.000914,449,389
10 Mar 20220.00100.00100.00080.00090.00092,724,956
09 Mar 20220.00090.00100.00080.00080.00083,625,541
08 Mar 20220.00100.00100.00080.00080.00088,146,087
07 Mar 20220.00100.00100.00080.00100.00103,909,202
04 Mar 20220.00090.00100.00080.00090.00096,568,474
03 Mar 20220.00080.00100.00080.00090.00094,001,643
02 Mar 20220.00090.00100.00080.00090.00095,523,000
01 Mar 20220.00090.00100.00090.00090.00093,625,180
28 Feb 20220.00090.00090.00080.00090.00097,250,456
25 Feb 20220.00080.00090.00080.00090.000910,119,908
24 Feb 20220.00090.00100.00070.00090.000915,483,285
23 Feb 20220.00100.00100.00090.00090.000913,384,414
22 Feb 20220.00090.00110.00090.00100.00103,955,179
18 Feb 20220.00090.00100.00090.00100.00101,516,907
17 Feb 20220.00110.00110.00090.00110.00112,794,500
16 Feb 20220.00090.00110.00090.00100.001010,596,271
15 Feb 20220.00100.00110.00090.00100.001017,656,315
14 Feb 20220.00100.00110.00100.00100.00107,328,977
11 Feb 20220.00110.00120.00100.00100.001012,744,721
10 Feb 20220.00110.00120.00100.00100.001022,354,891
09 Feb 20220.00120.00120.00100.00110.001123,365,331
08 Feb 20220.00120.00120.00110.00120.00125,671,110
07 Feb 20220.00130.00130.00110.00120.001212,446,252
04 Feb 20220.00120.00130.00110.00110.001135,742,768
03 Feb 20220.00120.00130.00120.00120.00129,562,666
02 Feb 20220.00130.00140.00110.00120.001259,742,928
01 Feb 20220.00140.00150.00130.00130.001328,331,369
31 Jan 20220.00130.00150.00130.00140.001416,547,717
28 Jan 20220.00140.00180.00130.00130.0013102,779,961
27 Jan 20220.00160.00160.00140.00140.00148,841,130
26 Jan 20220.00150.00160.00150.00150.00155,085,951
25 Jan 20220.00160.00160.00140.00150.001531,506,936
24 Jan 20220.00170.00190.00120.00150.001592,365,810
21 Jan 20220.00200.00200.00170.00170.001745,403,037
20 Jan 20220.00200.00210.00180.00190.001940,353,995
19 Jan 20220.00220.00230.00190.00190.001990,718,749
18 Jan 20220.00260.00270.00210.00220.0022114,930,823
14 Jan 20220.00220.00290.00220.00250.0025351,021,904
13 Jan 20220.00230.00230.00200.00220.002281,754,618
12 Jan 20220.00220.00240.00210.00230.002316,446,683
11 Jan 20220.00200.00230.00200.00220.002223,090,545
10 Jan 20220.00220.00220.00200.00220.002218,308,682
07 Jan 20220.00220.00240.00200.00220.002244,274,999
06 Jan 20220.00230.00250.00220.00220.002210,951,083
05 Jan 20220.00240.00270.00230.00250.002521,441,111
04 Jan 20220.00260.00260.00230.00250.002512,993,875
03 Jan 20220.00230.00260.00210.00250.002523,594,413
31 Dec 20210.00220.00230.00200.00230.002340,071,973
30 Dec 20210.00220.00250.00210.00230.002356,903,593
29 Dec 20210.00240.00240.00200.00220.002234,143,983
28 Dec 20210.00230.00240.00210.00230.002331,607,473
27 Dec 20210.00200.00230.00200.00220.00229,542,100
23 Dec 20210.00240.00240.00200.00210.002143,889,896
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...