Drone Guarder, Inc. (DRNG)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0010

0.0000

(0.00%)

At close: 03:28PM EDT

Time period:

13 Aug 2021 - 13 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
13 Jul 2022	0.0010	0.0011	0.0010	0.0011	0.0011	351,300
12 Jul 2022	0.0009	0.0011	0.0009	0.0010	0.0010	9,786,100
11 Jul 2022	0.0009	0.0010	0.0009	0.0009	0.0009	10,293,464
08 Jul 2022	0.0009	0.0010	0.0009	0.0009	0.0009	8,931,320
07 Jul 2022	0.0009	0.0010	0.0009	0.0010	0.0010	3,206,289
06 Jul 2022	0.0010	0.0010	0.0009	0.0010	0.0010	9,255,676
05 Jul 2022	0.0010	0.0011	0.0009	0.0009	0.0009	10,959,714
01 Jul 2022	0.0008	0.0010	0.0008	0.0010	0.0010	12,165,674
30 Jun 2022	0.0010	0.0010	0.0008	0.0008	0.0008	4,150,325
29 Jun 2022	0.0009	0.0010	0.0008	0.0010	0.0010	16,664,516
28 Jun 2022	0.0009	0.0009	0.0009	0.0009	0.0009	1,440,000
27 Jun 2022	0.0010	0.0010	0.0009	0.0009	0.0009	11,157,045
24 Jun 2022	0.0009	0.0012	0.0008	0.0010	0.0010	57,927,817
23 Jun 2022	0.0008	0.0009	0.0007	0.0008	0.0008	10,512,414
22 Jun 2022	0.0008	0.0008	0.0007	0.0007	0.0007	5,714,747
21 Jun 2022	0.0007	0.0008	0.0006	0.0008	0.0008	12,449,156
17 Jun 2022	0.0007	0.0008	0.0007	0.0007	0.0007	1,623,217
16 Jun 2022	0.0006	0.0008	0.0006	0.0007	0.0007	11,019,985
15 Jun 2022	0.0007	0.0007	0.0006	0.0007	0.0007	6,497,939
14 Jun 2022	0.0007	0.0007	0.0006	0.0007	0.0007	16,718,537
13 Jun 2022	0.0006	0.0007	0.0006	0.0006	0.0006	2,108,000
10 Jun 2022	0.0007	0.0009	0.0007	0.0007	0.0007	18,156,334
09 Jun 2022	0.0008	0.0008	0.0007	0.0007	0.0007	1,920,710
08 Jun 2022	0.0008	0.0008	0.0007	0.0007	0.0007	4,120,131
07 Jun 2022	0.0009	0.0009	0.0008	0.0008	0.0008	714,676
06 Jun 2022	0.0009	0.0009	0.0007	0.0008	0.0008	1,110,149
03 Jun 2022	0.0009	0.0009	0.0008	0.0009	0.0009	6,890,275
02 Jun 2022	0.0008	0.0008	0.0008	0.0008	0.0008	2,990,276
01 Jun 2022	0.0008	0.0009	0.0007	0.0009	0.0009	13,316,686
31 May 2022	0.0007	0.0008	0.0007	0.0007	0.0007	2,586,763
27 May 2022	0.0007	0.0009	0.0007	0.0007	0.0007	12,327,126
26 May 2022	0.0008	0.0008	0.0006	0.0007	0.0007	6,322,785
25 May 2022	0.0008	0.0008	0.0006	0.0008	0.0008	7,683,734
24 May 2022	0.0007	0.0008	0.0007	0.0007	0.0007	3,932,464
23 May 2022	0.0008	0.0009	0.0007	0.0008	0.0008	12,210,810
20 May 2022	0.0008	0.0008	0.0007	0.0007	0.0007	1,252,795
19 May 2022	0.0008	0.0008	0.0007	0.0007	0.0007	2,200,100
18 May 2022	0.0008	0.0008	0.0007	0.0008	0.0008	4,338,785
17 May 2022	0.0008	0.0008	0.0007	0.0008	0.0008	20,738,297
16 May 2022	0.0009	0.0009	0.0008	0.0009	0.0009	734,870
13 May 2022	0.0007	0.0009	0.0006	0.0008	0.0008	20,087,870
12 May 2022	0.0006	0.0008	0.0006	0.0007	0.0007	12,012,489
11 May 2022	0.0007	0.0008	0.0006	0.0007	0.0007	10,048,850
10 May 2022	0.0007	0.0008	0.0007	0.0007	0.0007	2,403,885
09 May 2022	0.0008	0.0009	0.0007	0.0008	0.0008	13,102,792
06 May 2022	0.0008	0.0009	0.0008	0.0009	0.0009	1,864,047
05 May 2022	0.0009	0.0009	0.0008	0.0009	0.0009	3,357,825
04 May 2022	0.0008	0.0009	0.0008	0.0008	0.0008	3,391,248
03 May 2022	0.0008	0.0009	0.0008	0.0008	0.0008	3,622,216
02 May 2022	0.0009	0.0010	0.0009	0.0009	0.0009	1,499,775
29 Apr 2022	0.0009	0.0010	0.0008	0.0010	0.0010	2,297,023
28 Apr 2022	0.0009	0.0010	0.0008	0.0008	0.0008	7,008,465
27 Apr 2022	0.0008	0.0010	0.0008	0.0010	0.0010	12,696,007
26 Apr 2022	0.0009	0.0010	0.0009	0.0009	0.0009	8,512,040
25 Apr 2022	0.0009	0.0010	0.0008	0.0010	0.0010	15,161,045
22 Apr 2022	0.0009	0.0011	0.0009	0.0010	0.0010	7,720,129
21 Apr 2022	0.0012	0.0012	0.0009	0.0010	0.0010	21,831,205
20 Apr 2022	0.0012	0.0012	0.0010	0.0011	0.0011	10,875,933
19 Apr 2022	0.0012	0.0012	0.0010	0.0011	0.0011	2,093,030
18 Apr 2022	0.0010	0.0012	0.0010	0.0011	0.0011	4,593,757
14 Apr 2022	0.0012	0.0012	0.0010	0.0012	0.0012	14,282,061
13 Apr 2022	0.0013	0.0013	0.0011	0.0011	0.0011	18,643,096
12 Apr 2022	0.0013	0.0013	0.0012	0.0012	0.0012	6,980,483
11 Apr 2022	0.0014	0.0015	0.0012	0.0013	0.0013	9,212,390
08 Apr 2022	0.0013	0.0014	0.0012	0.0014	0.0014	12,372,669
07 Apr 2022	0.0015	0.0015	0.0012	0.0012	0.0012	15,110,733
06 Apr 2022	0.0012	0.0016	0.0012	0.0014	0.0014	62,866,729
05 Apr 2022	0.0012	0.0013	0.0011	0.0011	0.0011	18,075,217
04 Apr 2022	0.0011	0.0012	0.0011	0.0012	0.0012	5,407,356
01 Apr 2022	0.0012	0.0012	0.0011	0.0011	0.0011	4,302,037
31 Mar 2022	0.0012	0.0013	0.0011	0.0011	0.0011	6,045,350
30 Mar 2022	0.0011	0.0012	0.0011	0.0012	0.0012	14,611,433
29 Mar 2022	0.0011	0.0012	0.0011	0.0012	0.0012	1,559,212
28 Mar 2022	0.0011	0.0012	0.0011	0.0011	0.0011	1,391,182
25 Mar 2022	0.0011	0.0013	0.0011	0.0012	0.0012	10,336,334
24 Mar 2022	0.0012	0.0013	0.0010	0.0011	0.0011	9,537,247
23 Mar 2022	0.0012	0.0012	0.0010	0.0012	0.0012	7,206,861
22 Mar 2022	0.0012	0.0012	0.0010	0.0012	0.0012	12,721,081
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,730.52-29.49(-0.25%)

NZD/USD0.6457+0.0027(+0.41%)

NZD/EUR0.6286+0.0060(+0.97%)

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

OIL91.88-2.46(-2.61%)

Drone Guarder, Inc. (DRNG)

NZX 50
11,730.52
-29.49(-0.25%)

NZD/USD
0.6457
+0.0027(+0.41%)

NZD/EUR
0.6286
+0.0060(+0.97%)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

OIL
91.88
-2.46(-2.61%)