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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2022	0.0017	0.0019	0.0012	0.0015	0.0015	72,716,231
21 Jan 2022	0.0020	0.0020	0.0017	0.0017	0.0017	45,403,037
20 Jan 2022	0.0020	0.0021	0.0018	0.0019	0.0019	40,353,995
19 Jan 2022	0.0022	0.0023	0.0019	0.0019	0.0019	90,718,749
18 Jan 2022	0.0026	0.0027	0.0021	0.0022	0.0022	114,930,823
14 Jan 2022	0.0022	0.0029	0.0022	0.0025	0.0025	351,021,904
13 Jan 2022	0.0023	0.0023	0.0020	0.0022	0.0022	81,754,618
12 Jan 2022	0.0022	0.0024	0.0021	0.0023	0.0023	16,446,683
11 Jan 2022	0.0020	0.0023	0.0020	0.0022	0.0022	23,090,545
10 Jan 2022	0.0022	0.0022	0.0020	0.0022	0.0022	18,308,682
07 Jan 2022	0.0022	0.0024	0.0020	0.0022	0.0022	44,274,999
06 Jan 2022	0.0023	0.0025	0.0022	0.0022	0.0022	10,951,083
05 Jan 2022	0.0024	0.0027	0.0023	0.0025	0.0025	21,441,111
04 Jan 2022	0.0026	0.0026	0.0023	0.0025	0.0025	12,993,875
03 Jan 2022	0.0023	0.0026	0.0021	0.0025	0.0025	23,594,413
31 Dec 2021	0.0022	0.0023	0.0020	0.0023	0.0023	40,071,973
30 Dec 2021	0.0022	0.0025	0.0021	0.0023	0.0023	56,903,593
29 Dec 2021	0.0024	0.0024	0.0020	0.0022	0.0022	34,143,983
28 Dec 2021	0.0023	0.0024	0.0021	0.0023	0.0023	31,607,473
27 Dec 2021	0.0020	0.0023	0.0020	0.0022	0.0022	9,542,100
23 Dec 2021	0.0024	0.0024	0.0020	0.0021	0.0021	43,889,896
22 Dec 2021	0.0024	0.0025	0.0023	0.0024	0.0024	9,922,422
21 Dec 2021	0.0025	0.0025	0.0023	0.0024	0.0024	14,845,322
20 Dec 2021	0.0027	0.0027	0.0023	0.0025	0.0025	14,951,731
17 Dec 2021	0.0025	0.0026	0.0024	0.0025	0.0025	9,702,217
16 Dec 2021	0.0026	0.0028	0.0024	0.0025	0.0025	24,320,213
15 Dec 2021	0.0023	0.0027	0.0023	0.0025	0.0025	15,577,071
14 Dec 2021	0.0024	0.0025	0.0023	0.0023	0.0023	6,706,696
13 Dec 2021	0.0025	0.0027	0.0022	0.0024	0.0024	17,077,652
10 Dec 2021	0.0024	0.0024	0.0022	0.0022	0.0022	13,174,911
09 Dec 2021	0.0024	0.0025	0.0023	0.0024	0.0024	16,727,258
08 Dec 2021	0.0021	0.0024	0.0021	0.0024	0.0024	25,872,843
07 Dec 2021	0.0018	0.0022	0.0017	0.0021	0.0021	33,281,492
06 Dec 2021	0.0018	0.0020	0.0017	0.0018	0.0018	30,225,400
03 Dec 2021	0.0024	0.0024	0.0018	0.0019	0.0019	104,514,965
02 Dec 2021	0.0026	0.0027	0.0023	0.0024	0.0024	36,368,801
01 Dec 2021	0.0030	0.0030	0.0025	0.0027	0.0027	19,504,718
30 Nov 2021	0.0034	0.0034	0.0027	0.0027	0.0027	22,232,088
29 Nov 2021	0.0034	0.0036	0.0030	0.0030	0.0030	22,917,210
26 Nov 2021	0.0037	0.0037	0.0030	0.0034	0.0034	12,500,221
24 Nov 2021	0.0033	0.0037	0.0030	0.0036	0.0036	25,252,646
23 Nov 2021	0.0025	0.0032	0.0025	0.0032	0.0032	27,756,586
22 Nov 2021	0.0030	0.0034	0.0025	0.0026	0.0026	53,527,203
19 Nov 2021	0.0033	0.0034	0.0029	0.0030	0.0030	36,478,396
18 Nov 2021	0.0039	0.0039	0.0031	0.0033	0.0033	53,229,246
17 Nov 2021	0.0040	0.0042	0.0037	0.0038	0.0038	28,359,796
16 Nov 2021	0.0037	0.0044	0.0035	0.0040	0.0040	96,373,001
15 Nov 2021	0.0037	0.0041	0.0034	0.0038	0.0038	29,441,079
12 Nov 2021	0.0037	0.0040	0.0035	0.0037	0.0037	37,717,140
11 Nov 2021	0.0038	0.0046	0.0038	0.0040	0.0040	63,856,213
10 Nov 2021	0.0046	0.0047	0.0038	0.0038	0.0038	58,809,581
09 Nov 2021	0.0047	0.0049	0.0045	0.0046	0.0046	23,207,053
08 Nov 2021	0.0050	0.0051	0.0045	0.0047	0.0047	62,302,527
05 Nov 2021	0.0043	0.0051	0.0043	0.0049	0.0049	27,661,850
04 Nov 2021	0.0042	0.0047	0.0042	0.0046	0.0046	27,412,938
03 Nov 2021	0.0046	0.0047	0.0042	0.0045	0.0045	43,306,328
02 Nov 2021	0.0046	0.0048	0.0045	0.0047	0.0047	28,485,630
01 Nov 2021	0.0046	0.0050	0.0045	0.0045	0.0045	36,051,214
29 Oct 2021	0.0048	0.0052	0.0046	0.0048	0.0048	22,098,362
28 Oct 2021	0.0050	0.0057	0.0046	0.0049	0.0049	67,196,647
27 Oct 2021	0.0054	0.0055	0.0049	0.0051	0.0051	97,570,647
26 Oct 2021	0.0068	0.0068	0.0053	0.0055	0.0055	113,851,060
25 Oct 2021	0.0073	0.0074	0.0059	0.0066	0.0066	262,727,531
22 Oct 2021	0.0050	0.0076	0.0044	0.0071	0.0071	466,471,130
21 Oct 2021	0.0050	0.0052	0.0048	0.0050	0.0050	56,943,698
20 Oct 2021	0.0049	0.0052	0.0046	0.0051	0.0051	24,823,385
19 Oct 2021	0.0054	0.0055	0.0048	0.0048	0.0048	45,208,706
18 Oct 2021	0.0055	0.0056	0.0050	0.0052	0.0052	48,052,510
15 Oct 2021	0.0050	0.0057	0.0050	0.0053	0.0053	61,886,263
14 Oct 2021	0.0046	0.0053	0.0045	0.0052	0.0052	82,024,112
13 Oct 2021	0.0047	0.0050	0.0043	0.0047	0.0047	66,212,952
12 Oct 2021	0.0052	0.0053	0.0047	0.0047	0.0047	64,908,496
11 Oct 2021	0.0059	0.0059	0.0048	0.0049	0.0049	166,256,722
08 Oct 2021	0.0064	0.0067	0.0058	0.0059	0.0059	72,896,952
07 Oct 2021	0.0059	0.0063	0.0046	0.0063	0.0063	137,622,746
06 Oct 2021	0.0068	0.0068	0.0054	0.0054	0.0054	89,205,767
05 Oct 2021	0.0069	0.0072	0.0059	0.0062	0.0062	79,368,854
04 Oct 2021	0.0069	0.0080	0.0060	0.0066	0.0066	257,182,752
01 Oct 2021	0.0047	0.0068	0.0046	0.0066	0.0066	330,845,307
30 Sep 2021	0.0042	0.0047	0.0042	0.0046	0.0046	56,311,924
29 Sep 2021	0.0044	0.0045	0.0041	0.0042	0.0042	81,414,611
28 Sep 2021	0.0046	0.0047	0.0042	0.0044	0.0044	39,064,881
27 Sep 2021	0.0046	0.0050	0.0044	0.0046	0.0046	41,429,091
24 Sep 2021	0.0049	0.0049	0.0042	0.0046	0.0046	48,930,166
23 Sep 2021	0.0052	0.0052	0.0044	0.0046	0.0046	49,193,507
22 Sep 2021	0.0046	0.0053	0.0041	0.0050	0.0050	127,308,677
21 Sep 2021	0.0046	0.0058	0.0043	0.0045	0.0045	143,753,887
20 Sep 2021	0.0035	0.0047	0.0030	0.0045	0.0045	149,583,195
17 Sep 2021	0.0033	0.0036	0.0032	0.0035	0.0035	23,273,551
16 Sep 2021	0.0035	0.0035	0.0031	0.0034	0.0034	58,289,005
15 Sep 2021	0.0036	0.0036	0.0031	0.0032	0.0032	48,601,888
14 Sep 2021	0.0038	0.0038	0.0030	0.0034	0.0034	175,232,972
13 Sep 2021	0.0040	0.0046	0.0036	0.0038	0.0038	71,363,211
10 Sep 2021	0.0041	0.0047	0.0040	0.0042	0.0042	61,626,143
09 Sep 2021	0.0044	0.0049	0.0037	0.0041	0.0041	119,673,355
08 Sep 2021	0.0052	0.0061	0.0044	0.0047	0.0047	189,523,735
07 Sep 2021	0.0041	0.0057	0.0039	0.0051	0.0051	427,047,588
03 Sep 2021	0.0024	0.0040	0.0024	0.0032	0.0032	180,818,416
02 Sep 2021	0.0022	0.0024	0.0021	0.0024	0.0024	52,439,942
01 Sep 2021	0.0022	0.0028	0.0022	0.0024	0.0024	131,841,833
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,128.21-62.85(-0.52%)

NZD/USD0.6670-0.0037(-0.55%)

NZD/EUR0.5914+0.0000(+0.00%)

ALL ORDS7,248.10-193.40(-2.60%)

ASX 2006,961.60-177.90(-2.49%)

OIL83.64+0.33(+0.40%)

Drone Guarder, Inc. (DRNG)

NZX 50
12,128.21
-62.85(-0.52%)

NZD/USD
0.6670
-0.0037(-0.55%)

NZD/EUR
0.5914
+0.0000(+0.00%)

ALL ORDS
7,248.10
-193.40(-2.60%)

ASX 200
6,961.60
-177.90(-2.49%)

OIL
83.64
+0.33(+0.40%)