Drone Guarder, Inc. (DRNG)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0006

-0.0001

(-14.29%)

At close: 03:56PM EST

Time period:

03 Dec 2021 - 03 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	0.0006	0.0007	0.0006	0.0006	0.0006	7,307,000
01 Dec 2022	0.0007	0.0008	0.0006	0.0007	0.0007	2,928,427
30 Nov 2022	0.0007	0.0007	0.0006	0.0007	0.0007	17,935,176
29 Nov 2022	0.0008	0.0008	0.0007	0.0008	0.0008	430,500
28 Nov 2022	0.0007	0.0008	0.0007	0.0007	0.0007	3,348,927
25 Nov 2022	0.0007	0.0007	0.0007	0.0007	0.0007	52,714
23 Nov 2022	0.0009	0.0009	0.0007	0.0008	0.0008	11,037,270
22 Nov 2022	0.0008	0.0008	0.0008	0.0008	0.0008	1,871,818
21 Nov 2022	0.0008	0.0009	0.0008	0.0008	0.0008	2,288,546
18 Nov 2022	0.0008	0.0009	0.0007	0.0008	0.0008	3,251,172
17 Nov 2022	0.0007	0.0009	0.0007	0.0008	0.0008	1,647,426
16 Nov 2022	0.0008	0.0008	0.0007	0.0008	0.0008	800,000
15 Nov 2022	0.0007	0.0008	0.0007	0.0007	0.0007	2,481,857
14 Nov 2022	0.0007	0.0009	0.0007	0.0008	0.0008	3,848,467
11 Nov 2022	0.0008	0.0008	0.0008	0.0008	0.0008	270,000
10 Nov 2022	0.0008	0.0008	0.0007	0.0008	0.0008	677,088
09 Nov 2022	0.0007	0.0008	0.0007	0.0008	0.0008	1,074,000
08 Nov 2022	0.0008	0.0008	0.0008	0.0008	0.0008	2,981,549
07 Nov 2022	0.0008	0.0009	0.0007	0.0008	0.0008	4,472,758
04 Nov 2022	0.0007	0.0009	0.0007	0.0008	0.0008	7,883,819
03 Nov 2022	0.0008	0.0009	0.0007	0.0007	0.0007	2,839,123
02 Nov 2022	0.0007	0.0008	0.0007	0.0008	0.0008	3,137,778
01 Nov 2022	0.0008	0.0008	0.0007	0.0008	0.0008	5,411,000
31 Oct 2022	0.0008	0.0008	0.0008	0.0008	0.0008	1,000
28 Oct 2022	0.0008	0.0008	0.0007	0.0008	0.0008	1,862,361
27 Oct 2022	0.0007	0.0008	0.0007	0.0008	0.0008	1,288,347
26 Oct 2022	0.0009	0.0009	0.0008	0.0008	0.0008	1,956,362
25 Oct 2022	0.0008	0.0009	0.0008	0.0008	0.0008	1,554,327
24 Oct 2022	0.0007	0.0008	0.0007	0.0007	0.0007	3,503,888
21 Oct 2022	0.0008	0.0008	0.0008	0.0008	0.0008	7,000
20 Oct 2022	0.0008	0.0008	0.0007	0.0008	0.0008	3,207,530
19 Oct 2022	0.0009	0.0009	0.0008	0.0008	0.0008	4,372,526
18 Oct 2022	0.0008	0.0009	0.0008	0.0008	0.0008	3,041,753
17 Oct 2022	0.0008	0.0009	0.0008	0.0009	0.0009	2,953,438
14 Oct 2022	0.0009	0.0009	0.0008	0.0009	0.0009	3,999,500
13 Oct 2022	0.0008	0.0009	0.0008	0.0008	0.0008	4,806,003
12 Oct 2022	0.0008	0.0008	0.0008	0.0008	0.0008	115,175
11 Oct 2022	0.0008	0.0009	0.0008	0.0008	0.0008	3,814,693
10 Oct 2022	0.0008	0.0010	0.0008	0.0010	0.0010	10,059,000
07 Oct 2022	0.0009	0.0010	0.0009	0.0010	0.0010	4,585,000
06 Oct 2022	0.0008	0.0010	0.0008	0.0010	0.0010	9,835,632
05 Oct 2022	0.0008	0.0009	0.0008	0.0009	0.0009	3,243,000
04 Oct 2022	0.0008	0.0009	0.0008	0.0008	0.0008	1,295,444
03 Oct 2022	0.0009	0.0009	0.0008	0.0009	0.0009	5,611,246
30 Sept 2022	0.0007	0.0009	0.0007	0.0009	0.0009	4,166,600
29 Sept 2022	0.0008	0.0009	0.0008	0.0008	0.0008	10,418,350
28 Sept 2022	0.0009	0.0009	0.0007	0.0008	0.0008	25,291,497
27 Sept 2022	0.0008	0.0009	0.0008	0.0008	0.0008	8,626,866
26 Sept 2022	0.0011	0.0012	0.0008	0.0009	0.0009	31,147,430
23 Sept 2022	0.0009	0.0012	0.0009	0.0011	0.0011	17,624,197
22 Sept 2022	0.0009	0.0012	0.0009	0.0011	0.0011	39,979,500
21 Sept 2022	0.0010	0.0010	0.0008	0.0008	0.0008	9,758,969
20 Sept 2022	0.0008	0.0009	0.0008	0.0009	0.0009	13,979,090
19 Sept 2022	0.0008	0.0009	0.0007	0.0008	0.0008	20,631,871
16 Sept 2022	0.0007	0.0012	0.0006	0.0008	0.0008	170,533,282
15 Sept 2022	0.0007	0.0008	0.0007	0.0008	0.0008	499,777
14 Sept 2022	0.0006	0.0008	0.0006	0.0007	0.0007	7,379,814
13 Sept 2022	0.0007	0.0008	0.0006	0.0006	0.0006	20,653,567
12 Sept 2022	0.0007	0.0008	0.0007	0.0007	0.0007	6,279,198
09 Sept 2022	0.0008	0.0008	0.0007	0.0008	0.0008	920,888
08 Sept 2022	0.0008	0.0008	0.0008	0.0008	0.0008	971,759
07 Sept 2022	0.0007	0.0009	0.0007	0.0007	0.0007	1,125,853
06 Sept 2022	0.0008	0.0008	0.0007	0.0008	0.0008	1,755,200
02 Sept 2022	0.0008	0.0009	0.0007	0.0008	0.0008	866,383
01 Sept 2022	0.0008	0.0009	0.0008	0.0008	0.0008	5,782,303
31 Aug 2022	0.0008	0.0009	0.0007	0.0008	0.0008	2,100,691
30 Aug 2022	0.0009	0.0009	0.0008	0.0008	0.0008	4,390,596
29 Aug 2022	0.0008	0.0009	0.0008	0.0008	0.0008	2,020,100
26 Aug 2022	0.0009	0.0009	0.0008	0.0009	0.0009	12,303,735
25 Aug 2022	0.0008	0.0009	0.0008	0.0008	0.0008	2,112,464
24 Aug 2022	0.0009	0.0009	0.0008	0.0009	0.0009	819,145
23 Aug 2022	0.0008	0.0009	0.0008	0.0009	0.0009	2,839,734
22 Aug 2022	0.0008	0.0009	0.0008	0.0009	0.0009	8,542,256
19 Aug 2022	0.0009	0.0009	0.0008	0.0009	0.0009	679,222
18 Aug 2022	0.0008	0.0009	0.0008	0.0009	0.0009	3,639,873
17 Aug 2022	0.0008	0.0009	0.0008	0.0009	0.0009	1,911,660
16 Aug 2022	0.0008	0.0010	0.0008	0.0009	0.0009	4,907,766
15 Aug 2022	0.0009	0.0010	0.0008	0.0010	0.0010	6,772,531
12 Aug 2022	0.0008	0.0010	0.0008	0.0010	0.0010	4,524,348
11 Aug 2022	0.0010	0.0010	0.0008	0.0010	0.0010	5,099,397
10 Aug 2022	0.0010	0.0010	0.0009	0.0010	0.0010	2,568,777
09 Aug 2022	0.0009	0.0010	0.0009	0.0010	0.0010	2,727,500
08 Aug 2022	0.0009	0.0012	0.0008	0.0009	0.0009	49,187,633
05 Aug 2022	0.0009	0.0009	0.0008	0.0008	0.0008	3,238,802
04 Aug 2022	0.0009	0.0009	0.0008	0.0009	0.0009	6,681,221
03 Aug 2022	0.0009	0.0009	0.0008	0.0008	0.0008	6,082,756
02 Aug 2022	0.0009	0.0009	0.0008	0.0009	0.0009	19,581,966
01 Aug 2022	0.0009	0.0011	0.0009	0.0009	0.0009	6,988,333
29 Jul 2022	0.0009	0.0010	0.0009	0.0010	0.0010	1,150,947
28 Jul 2022	0.0010	0.0010	0.0009	0.0010	0.0010	2,618,006
27 Jul 2022	0.0011	0.0011	0.0009	0.0009	0.0009	1,439,318
26 Jul 2022	0.0011	0.0011	0.0010	0.0010	0.0010	5,967,088
25 Jul 2022	0.0011	0.0011	0.0010	0.0011	0.0011	3,882,827
22 Jul 2022	0.0010	0.0011	0.0010	0.0011	0.0011	12,520,454
21 Jul 2022	0.0011	0.0012	0.0010	0.0011	0.0011	6,532,606
20 Jul 2022	0.0011	0.0012	0.0010	0.0011	0.0011	40,307,405
19 Jul 2022	0.0009	0.0010	0.0009	0.0010	0.0010	4,297,769
18 Jul 2022	0.0011	0.0011	0.0009	0.0010	0.0010	5,062,963
15 Jul 2022	0.0009	0.0010	0.0009	0.0010	0.0010	8,306,406
14 Jul 2022	0.0010	0.0011	0.0009	0.0011	0.0011	7,143,788
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,641.85-12.71(-0.11%)

NZD/USD0.6415+0.0041(+0.64%)

NZD/EUR0.6082+0.0030(+0.50%)

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

OIL80.34-0.88(-1.08%)

Drone Guarder, Inc. (DRNG)

NZX 50
11,641.85
-12.71(-0.11%)

NZD/USD
0.6415
+0.0041(+0.64%)

NZD/EUR
0.6082
+0.0030(+0.50%)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

OIL
80.34
-0.88(-1.08%)