Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Draganfly Inc (NQ: DPRO )

0.2758 +0.0025 (+0.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.170 1.200 1.200 144,753 +0.03(+2.56%)
Jan 28, 2022 1.180 1.200 1.090 1.170 120,745 -0.01(-0.85%)
Jan 27, 2022 1.380 1.400 1.127 1.180 144,345 -0.14(-10.61%)
Jan 26, 2022 1.280 1.380 1.270 1.320 106,996 +0.06(+4.76%)
Jan 25, 2022 1.160 1.280 1.150 1.260 106,495 +0.08(+6.78%)
Jan 24, 2022 1.210 1.210 1.045 1.180 316,225 -0.01(-0.84%)
Jan 21, 2022 1.310 1.330 1.160 1.190 299,330 -0.12(-9.16%)
Jan 20, 2022 1.380 1.380 1.300 1.310 129,658 -0.07(-5.07%)
Jan 19, 2022 1.360 1.400 1.310 1.380 115,603 +0.01(+0.73%)
Jan 18, 2022 1.500 1.500 1.330 1.370 144,934 -0.08(-5.52%)
Jan 14, 2022 1.450 0 +0.05(+3.57%)
Jan 13, 2022 1.520 1.550 1.400 1.400 151,445 -0.15(-9.68%)
Jan 12, 2022 1.540 1.560 1.510 1.550 96,315 +0.00(+0.00%)
Jan 11, 2022 1.480 1.570 1.470 1.550 142,566 +0.06(+4.03%)
Jan 10, 2022 1.590 1.590 1.460 1.490 255,440 -0.11(-6.88%)
Jan 07, 2022 1.640 1.670 1.550 1.600 189,445 -0.06(-3.61%)
Jan 06, 2022 1.630 1.680 1.562 1.660 174,284 +0.03(+1.84%)
Jan 05, 2022 1.700 1.750 1.620 1.630 260,523 -0.11(-6.32%)
Jan 04, 2022 1.700 1.740 1.650 1.740 132,000 +0.01(+0.58%)
Jan 03, 2022 1.640 1.750 1.640 1.730 163,682 +0.10(+6.13%)
Dec 31, 2021 1.650 1.720 1.610 1.630 264,229 -0.03(-1.81%)
Dec 30, 2021 1.650 1.760 1.650 1.660 265,037 -0.02(-1.19%)
Dec 29, 2021 1.800 1.840 1.620 1.680 391,580 +0.03(+1.82%)
Dec 28, 2021 1.770 1.798 1.640 1.650 388,025 -0.12(-6.78%)
Dec 27, 2021 1.900 1.915 1.770 1.770 296,346 -0.12(-6.35%)
Dec 23, 2021 2.010 2.020 1.860 1.890 325,223 -0.14(-6.90%)
Dec 22, 2021 1.900 2.060 1.860 2.030 603,312 +0.15(+7.98%)
Dec 21, 2021 1.770 1.900 1.770 1.880 238,419 +0.10(+5.62%)
Dec 20, 2021 1.850 1.880 1.720 1.780 414,087 -0.10(-5.32%)
Dec 17, 2021 1.950 1.950 1.830 1.880 469,885 -0.06(-3.09%)
Dec 16, 2021 2.070 2.070 1.850 1.940 529,789 -0.13(-6.28%)
Dec 15, 2021 2.130 2.130 1.920 2.070 577,915 -0.06(-2.82%)
Dec 14, 2021 2.180 2.220 2.070 2.130 181,977 -0.04(-1.84%)
Dec 13, 2021 2.280 2.280 2.050 2.170 325,741 -0.07(-3.13%)
Dec 10, 2021 2.450 2.465 2.200 2.240 413,029 -0.14(-5.88%)
Dec 09, 2021 2.480 2.520 2.360 2.380 308,580 -0.12(-4.80%)
Dec 08, 2021 2.540 2.590 2.450 2.500 201,108 -0.04(-1.57%)
Dec 07, 2021 2.670 2.840 2.500 2.540 385,291 -0.09(-3.42%)
Dec 06, 2021 2.610 2.690 2.500 2.630 252,301 +0.06(+2.33%)
Dec 03, 2021 2.910 2.914 2.480 2.570 298,408 -0.18(-6.55%)
Dec 02, 2021 2.720 2.830 2.650 2.750 291,511 +0.04(+1.48%)
Dec 01, 2021 2.910 3.000 2.675 2.710 384,444 -0.15(-5.24%)
Nov 30, 2021 2.760 2.900 2.600 2.860 452,654 +0.10(+3.62%)
Nov 29, 2021 2.400 2.790 2.400 2.760 513,906 +0.39(+16.46%)
Nov 26, 2021 2.500 2.680 2.310 2.370 221,015 -0.13(-5.20%)
Nov 24, 2021 2.470 2.500 2.380 2.500 230,971 +0.03(+1.21%)
Nov 23, 2021 2.680 2.680 2.450 2.470 375,792 -0.21(-7.84%)
Nov 22, 2021 2.920 2.950 2.650 2.680 225,378 -0.22(-7.59%)
Nov 19, 2021 2.850 2.930 2.800 2.900 168,688 +0.10(+3.57%)
Nov 18, 2021 3.010 2.830 2.760 2.800 350,490 -0.17(-5.72%)
Nov 17, 2021 3.050 3.120 2.940 2.970 182,564 +0.02(+0.68%)
Nov 16, 2021 3.090 3.140 2.910 2.950 189,635 -0.14(-4.53%)
Nov 15, 2021 3.160 3.180 3.060 3.090 135,127 -0.02(-0.64%)
Nov 12, 2021 3.110 3.150 3.060 3.110 142,588 -0.02(-0.64%)
Nov 11, 2021 3.250 3.290 3.080 3.130 213,787 -0.06(-1.88%)
Nov 10, 2021 3.320 3.190 202,898 -0.03(-0.93%)
Nov 09, 2021 3.280 3.300 3.100 3.220 331,411 -0.06(-1.83%)
Nov 08, 2021 3.450 3.540 3.250 3.280 214,897 -0.15(-4.37%)
Nov 05, 2021 3.640 3.660 3.400 3.430 195,462 -0.19(-5.25%)
Nov 04, 2021 3.610 3.674 3.570 3.620 157,041 -0.01(-0.28%)
Nov 03, 2021 3.650 3.730 3.580 3.630 144,654 +0.01(+0.28%)
Nov 02, 2021 3.770 3.770 3.600 3.620 175,320 -0.14(-3.72%)
Nov 01, 2021 3.710 3.940 3.760 3.760 389,795 +0.11(+3.01%)
Oct 29, 2021 3.320 3.670 3.320 3.650 359,212 +0.34(+10.27%)
Oct 28, 2021 3.470 3.473 3.210 3.310 147,737 -0.04(-1.19%)
Oct 27, 2021 3.450 3.520 3.340 3.350 118,965 -0.10(-2.90%)
Oct 26, 2021 3.610 3.450 146,881 -0.15(-4.17%)
Oct 25, 2021 3.480 3.720 3.360 3.600 489,208 +0.13(+3.75%)
Oct 22, 2021 3.460 3.510 3.370 3.470 68,626 -0.05(-1.42%)
Oct 21, 2021 3.660 3.680 3.437 3.520 143,764 -0.02(-0.56%)
Oct 20, 2021 3.600 3.680 3.490 3.540 159,063 -0.05(-1.39%)
Oct 19, 2021 3.550 3.590 3.360 3.590 184,534 +0.12(+3.46%)
Oct 18, 2021 3.580 3.640 3.330 3.470 228,662 -0.06(-1.70%)
Oct 15, 2021 3.740 3.850 3.420 3.530 239,650 -0.10(-2.75%)
Oct 14, 2021 3.240 3.750 3.180 3.630 904,003 +0.48(+15.24%)
Oct 13, 2021 3.150 3.240 3.120 3.150 103,214 +0.04(+1.29%)
Oct 12, 2021 3.050 3.250 3.050 3.110 254,698 +0.20(+6.87%)
Oct 11, 2021 3.040 3.060 2.870 2.910 85,974 -0.11(-3.64%)
Oct 08, 2021 3.000 3.130 2.990 3.020 131,929 +0.02(+0.67%)
Oct 07, 2021 3.210 3.440 2.710 3.000 680,856 -0.21(-6.43%)
Oct 06, 2021 3.410 3.490 3.150 3.206 247,511 -0.20(-5.98%)
Oct 05, 2021 3.430 3.480 3.390 3.410 67,084 -0.01(-0.27%)
Oct 04, 2021 3.450 3.540 3.360 3.419 238,957 -0.03(-0.89%)
Oct 01, 2021 3.360 3.600 3.325 3.450 215,114 +0.10(+2.99%)
Sep 30, 2021 3.410 3.490 3.250 3.350 137,092 -0.11(-3.18%)
Sep 29, 2021 3.710 3.790 3.410 3.460 156,456 -0.24(-6.49%)
Sep 28, 2021 3.820 3.840 3.620 3.700 196,462 -0.13(-3.39%)
Sep 27, 2021 3.650 3.890 3.610 3.830 313,254 +0.15(+4.08%)
Sep 24, 2021 3.650 3.750 3.600 3.680 113,327 -0.05(-1.34%)
Sep 23, 2021 3.490 3.840 3.490 3.730 491,051 +0.33(+9.71%)
Sep 22, 2021 3.390 3.463 3.350 3.400 120,499 +0.09(+2.72%)
Sep 21, 2021 3.330 3.468 3.290 3.310 86,770 +0.05(+1.53%)
Sep 20, 2021 3.390 3.500 3.180 3.260 239,343 -0.33(-9.19%)
Sep 17, 2021 3.450 3.610 3.440 3.590 105,770 +0.15(+4.36%)
Sep 16, 2021 3.580 3.600 3.300 3.440 327,653 -0.14(-3.91%)
Sep 15, 2021 3.610 3.740 3.550 3.580 97,180 +0.02(+0.56%)
Sep 14, 2021 3.790 3.840 3.540 3.560 306,202 -0.09(-2.47%)
Sep 13, 2021 3.810 3.900 3.550 3.650 218,617 -0.15(-3.95%)
Sep 10, 2021 3.900 3.940 3.750 3.800 211,108 -0.08(-2.06%)
Sep 09, 2021 3.900 4.190 3.750 3.880 607,920 +0.05(+1.31%)
Sep 08, 2021 3.950 4.080 3.650 3.830 513,227 -0.19(-4.73%)
Sep 07, 2021 3.930 4.090 3.510 4.020 1,130,025 +0.21(+5.51%)
Sep 03, 2021 3.210 4.110 3.070 3.810 8,184,149 +0.74(+24.10%)
Sep 02, 2021 3.130 3.230 3.054 3.070 292,117 +0.05(+1.66%)
Sep 01, 2021 3.120 3.240 3.000 3.020 263,727 -0.01(-0.33%)
Aug 31, 2021 2.930 3.132 2.920 3.030 220,208 +0.16(+5.57%)
Aug 30, 2021 2.800 3.080 2.800 2.870 307,743 +0.09(+3.24%)
Aug 27, 2021 2.810 2.930 2.720 2.780 267,712 -0.03(-1.07%)
Aug 26, 2021 3.000 3.000 2.770 2.810 214,201 -0.14(-4.72%)
Aug 25, 2021 2.830 3.160 2.830 2.949 256,344 +0.09(+3.12%)
Aug 24, 2021 2.980 2.980 2.770 2.860 105,279 -0.07(-2.52%)
Aug 23, 2021 2.750 2.980 2.750 2.934 130,684 +0.15(+5.54%)
Aug 20, 2021 2.740 2.850 2.650 2.780 120,647 +0.09(+3.35%)
Aug 19, 2021 2.860 2.980 2.610 2.690 429,836 -0.19(-6.60%)
Aug 18, 2021 2.800 3.050 2.800 2.880 270,700 +0.02(+0.70%)
Aug 17, 2021 2.930 3.100 2.800 2.860 199,610 -0.12(-4.03%)
Aug 16, 2021 3.290 3.290 2.920 2.980 245,184 -0.28(-8.59%)
Aug 13, 2021 3.400 3.400 3.250 3.260 148,545 -0.14(-4.12%)
Aug 12, 2021 3.230 3.480 3.220 3.400 265,282 +0.14(+4.29%)
Aug 11, 2021 3.600 3.608 3.120 3.260 427,839 -0.26(-7.39%)
Aug 10, 2021 3.950 3.960 3.460 3.520 455,549 -0.27(-7.12%)
Aug 09, 2021 3.910 3.990 3.710 3.790 255,462 -0.04(-1.04%)
Aug 06, 2021 3.650 4.050 3.563 3.830 624,178 +0.24(+6.69%)
Aug 05, 2021 3.480 3.700 3.450 3.590 143,540 +0.08(+2.28%)
Aug 04, 2021 3.740 4.040 3.450 3.510 1,087,699 -0.09(-2.50%)
Aug 03, 2021 3.580 3.630 3.440 3.600 205,031 -0.06(-1.64%)
Aug 02, 2021 3.850 3.850 3.320 3.660 1,093,456 -0.14(-3.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.