New Zealand markets open in 6 hours 17 minutes

Drone Guarder, Inc. (DRNG)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0015-0.0002 (-11.76%)
As of 03:56PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20220.00170.00190.00120.00150.001572,716,231
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
22 Dec 20210.00240.00250.00230.00240.00249,922,422
21 Dec 20210.00250.00250.00230.00240.002414,845,322
20 Dec 20210.00270.00270.00230.00250.002514,951,731
17 Dec 20210.00250.00260.00240.00250.00259,702,217
16 Dec 20210.00260.00280.00240.00250.002524,320,213
15 Dec 20210.00230.00270.00230.00250.002515,577,071
14 Dec 20210.00240.00250.00230.00230.00236,706,696
13 Dec 20210.00250.00270.00220.00240.002417,077,652
10 Dec 20210.00240.00240.00220.00220.002213,174,911
09 Dec 20210.00240.00250.00230.00240.002416,727,258
08 Dec 20210.00210.00240.00210.00240.002425,872,843
07 Dec 20210.00180.00220.00170.00210.002133,281,492
06 Dec 20210.00180.00200.00170.00180.001830,225,400
03 Dec 20210.00240.00240.00180.00190.0019104,514,965
02 Dec 20210.00260.00270.00230.00240.002436,368,801
01 Dec 20210.00300.00300.00250.00270.002719,504,718
30 Nov 20210.00340.00340.00270.00270.002722,232,088
29 Nov 20210.00340.00360.00300.00300.003022,917,210
26 Nov 20210.00370.00370.00300.00340.003412,500,221
24 Nov 20210.00330.00370.00300.00360.003625,252,646
23 Nov 20210.00250.00320.00250.00320.003227,756,586
22 Nov 20210.00300.00340.00250.00260.002653,527,203
19 Nov 20210.00330.00340.00290.00300.003036,478,396
18 Nov 20210.00390.00390.00310.00330.003353,229,246
17 Nov 20210.00400.00420.00370.00380.003828,359,796
16 Nov 20210.00370.00440.00350.00400.004096,373,001
15 Nov 20210.00370.00410.00340.00380.003829,441,079
12 Nov 20210.00370.00400.00350.00370.003737,717,140
11 Nov 20210.00380.00460.00380.00400.004063,856,213
10 Nov 20210.00460.00470.00380.00380.003858,809,581
09 Nov 20210.00470.00490.00450.00460.004623,207,053
08 Nov 20210.00500.00510.00450.00470.004762,302,527
05 Nov 20210.00430.00510.00430.00490.004927,661,850
04 Nov 20210.00420.00470.00420.00460.004627,412,938
03 Nov 20210.00460.00470.00420.00450.004543,306,328
02 Nov 20210.00460.00480.00450.00470.004728,485,630
01 Nov 20210.00460.00500.00450.00450.004536,051,214
29 Oct 20210.00480.00520.00460.00480.004822,098,362
28 Oct 20210.00500.00570.00460.00490.004967,196,647
27 Oct 20210.00540.00550.00490.00510.005197,570,647
26 Oct 20210.00680.00680.00530.00550.0055113,851,060
25 Oct 20210.00730.00740.00590.00660.0066262,727,531
22 Oct 20210.00500.00760.00440.00710.0071466,471,130
21 Oct 20210.00500.00520.00480.00500.005056,943,698
20 Oct 20210.00490.00520.00460.00510.005124,823,385
19 Oct 20210.00540.00550.00480.00480.004845,208,706
18 Oct 20210.00550.00560.00500.00520.005248,052,510
15 Oct 20210.00500.00570.00500.00530.005361,886,263
14 Oct 20210.00460.00530.00450.00520.005282,024,112
13 Oct 20210.00470.00500.00430.00470.004766,212,952
12 Oct 20210.00520.00530.00470.00470.004764,908,496
11 Oct 20210.00590.00590.00480.00490.0049166,256,722
08 Oct 20210.00640.00670.00580.00590.005972,896,952
07 Oct 20210.00590.00630.00460.00630.0063137,622,746
06 Oct 20210.00680.00680.00540.00540.005489,205,767
05 Oct 20210.00690.00720.00590.00620.006279,368,854
04 Oct 20210.00690.00800.00600.00660.0066257,182,752
01 Oct 20210.00470.00680.00460.00660.0066330,845,307
30 Sep 20210.00420.00470.00420.00460.004656,311,924
29 Sep 20210.00440.00450.00410.00420.004281,414,611
28 Sep 20210.00460.00470.00420.00440.004439,064,881
27 Sep 20210.00460.00500.00440.00460.004641,429,091
24 Sep 20210.00490.00490.00420.00460.004648,930,166
23 Sep 20210.00520.00520.00440.00460.004649,193,507
22 Sep 20210.00460.00530.00410.00500.0050127,308,677
21 Sep 20210.00460.00580.00430.00450.0045143,753,887
20 Sep 20210.00350.00470.00300.00450.0045149,583,195
17 Sep 20210.00330.00360.00320.00350.003523,273,551
16 Sep 20210.00350.00350.00310.00340.003458,289,005
15 Sep 20210.00360.00360.00310.00320.003248,601,888
14 Sep 20210.00380.00380.00300.00340.0034175,232,972
13 Sep 20210.00400.00460.00360.00380.003871,363,211
10 Sep 20210.00410.00470.00400.00420.004261,626,143
09 Sep 20210.00440.00490.00370.00410.0041119,673,355
08 Sep 20210.00520.00610.00440.00470.0047189,523,735
07 Sep 20210.00410.00570.00390.00510.0051427,047,588
03 Sep 20210.00240.00400.00240.00320.0032180,818,416
02 Sep 20210.00220.00240.00210.00240.002452,439,942
01 Sep 20210.00220.00280.00220.00240.0024131,841,833
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...