New Zealand markets closed

Drone Guarder, Inc. (DRNG)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.00100.0000 (0.00%)
At close: 03:28PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.00080.00100.00080.00100.00104,524,348
11 Aug 20220.00100.00100.00080.00100.00105,099,397
10 Aug 20220.00100.00100.00090.00100.00102,568,777
09 Aug 20220.00090.00100.00090.00100.00102,727,500
08 Aug 20220.00090.00120.00080.00090.000949,187,633
05 Aug 20220.00090.00090.00080.00080.00083,238,802
04 Aug 20220.00090.00090.00080.00090.00096,681,221
03 Aug 20220.00090.00090.00080.00080.00086,082,756
02 Aug 20220.00090.00090.00080.00090.000919,581,966
01 Aug 20220.00090.00110.00090.00090.00096,988,333
29 Jul 20220.00090.00100.00090.00100.00101,150,947
28 Jul 20220.00100.00100.00090.00100.00102,618,006
27 Jul 20220.00110.00110.00090.00090.00091,439,318
26 Jul 20220.00110.00110.00100.00100.00105,967,088
25 Jul 20220.00110.00110.00100.00110.00113,882,827
22 Jul 20220.00100.00110.00100.00110.001112,520,454
21 Jul 20220.00110.00120.00100.00110.00116,532,606
20 Jul 20220.00110.00120.00100.00110.001140,307,405
19 Jul 20220.00090.00100.00090.00100.00104,297,769
18 Jul 20220.00110.00110.00090.00100.00105,062,963
15 Jul 20220.00090.00100.00090.00100.00108,306,406
14 Jul 20220.00100.00110.00090.00110.00117,143,788
13 Jul 20220.00100.00110.00100.00110.0011351,300
12 Jul 20220.00090.00110.00090.00100.00109,786,100
11 Jul 20220.00090.00100.00090.00090.000910,293,464
08 Jul 20220.00090.00100.00090.00090.00098,931,320
07 Jul 20220.00090.00100.00090.00100.00103,206,289
06 Jul 20220.00100.00100.00090.00100.00109,255,676
05 Jul 20220.00100.00110.00090.00090.000910,959,714
01 Jul 20220.00080.00100.00080.00100.001012,165,674
30 Jun 20220.00100.00100.00080.00080.00084,150,325
29 Jun 20220.00090.00100.00080.00100.001016,664,516
28 Jun 20220.00090.00090.00090.00090.00091,440,000
27 Jun 20220.00100.00100.00090.00090.000911,157,045
24 Jun 20220.00090.00120.00080.00100.001057,927,817
23 Jun 20220.00080.00090.00070.00080.000810,512,414
22 Jun 20220.00080.00080.00070.00070.00075,714,747
21 Jun 20220.00070.00080.00060.00080.000812,449,156
17 Jun 20220.00070.00080.00070.00070.00071,623,217
16 Jun 20220.00060.00080.00060.00070.000711,019,985
15 Jun 20220.00070.00070.00060.00070.00076,497,939
14 Jun 20220.00070.00070.00060.00070.000716,718,537
13 Jun 20220.00060.00070.00060.00060.00062,108,000
10 Jun 20220.00070.00090.00070.00070.000718,156,334
09 Jun 20220.00080.00080.00070.00070.00071,920,710
08 Jun 20220.00080.00080.00070.00070.00074,120,131
07 Jun 20220.00090.00090.00080.00080.0008714,676
06 Jun 20220.00090.00090.00070.00080.00081,110,149
03 Jun 20220.00090.00090.00080.00090.00096,890,275
02 Jun 20220.00080.00080.00080.00080.00082,990,276
01 Jun 20220.00080.00090.00070.00090.000913,316,686
31 May 20220.00070.00080.00070.00070.00072,586,763
27 May 20220.00070.00090.00070.00070.000712,327,126
26 May 20220.00080.00080.00060.00070.00076,322,785
25 May 20220.00080.00080.00060.00080.00087,683,734
24 May 20220.00070.00080.00070.00070.00073,932,464
23 May 20220.00080.00090.00070.00080.000812,210,810
20 May 20220.00080.00080.00070.00070.00071,252,795
19 May 20220.00080.00080.00070.00070.00072,200,100
18 May 20220.00080.00080.00070.00080.00084,338,785
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...