Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Droneshield Ltd (OP: DRSHF )

0.8800 +0.0200 (+2.33%)
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.8561 0.9000 0.8561 0.8800 35,875 +0.02(+2.33%)
Aug 29, 2024 0.8827 0.8827 0.8031 0.8600 442,412 +0.00(+0.00%)
Aug 28, 2024 0.8400 0.8727 0.8400 0.8600 152,443 +0.03(+3.61%)
Aug 27, 2024 0.8730 0.8730 0.7900 0.8300 44,969 -0.07(-7.83%)
Aug 26, 2024 0.8572 0.9400 0.8572 0.9005 2,650 +0.08(+9.15%)
Aug 23, 2024 0.8200 0.8494 0.8200 0.8250 44,145 +0.04(+5.77%)
Aug 22, 2024 0.7813 0.8033 0.7775 0.7800 34,615 -0.01(-0.64%)
Aug 21, 2024 0.7850 0.7850 0.7500 0.7850 23,818 +0.03(+3.63%)
Aug 20, 2024 0.7900 0.8075 0.7250 0.7575 87,420 -0.05(-6.45%)
Aug 19, 2024 0.9005 0.9005 0.7500 0.8097 146,115 +0.03(+3.81%)
Aug 16, 2024 0.7363 0.8200 0.7363 0.7800 31,550 +0.02(+2.63%)
Aug 15, 2024 0.7700 0.8000 0.7200 0.7600 91,496 -0.07(-8.43%)
Aug 14, 2024 0.9890 0.9890 0.7690 0.8300 28,780 +0.07(+9.21%)
Aug 13, 2024 0.7400 0.8141 0.7321 0.7600 64,614 +0.02(+2.84%)
Aug 12, 2024 0.8250 0.8250 0.6309 0.7390 34,748 +0.02(+2.64%)
Aug 09, 2024 0.7550 0.7600 0.7200 0.7200 41,672 +0.01(+1.41%)
Aug 08, 2024 0.6950 0.7291 0.6600 0.7100 752,293 +0.04(+5.97%)
Aug 07, 2024 0.6600 0.6700 0.6351 0.6700 179,367 -0.02(-2.90%)
Aug 06, 2024 0.7000 0.8000 0.6300 0.6900 109,867 +0.04(+6.15%)
Aug 05, 2024 0.6873 0.9103 0.6300 0.6500 172,427 -0.15(-19.06%)
Aug 02, 2024 0.7700 0.8031 0.7200 0.8031 93,040 +0.03(+3.63%)
Aug 01, 2024 0.7782 0.8200 0.7500 0.7750 124,597 -0.05(-6.25%)
Jul 31, 2024 0.8500 0.9000 0.7500 0.8267 159,335 -0.06(-6.99%)
Jul 30, 2024 0.8300 0.9400 0.8300 0.8888 222,689 -0.05(-5.45%)
Jul 29, 2024 1.080 1.080 0.9300 0.9400 70,881 +0.01(+0.74%)
Jul 26, 2024 0.9566 0.9566 0.8685 0.9331 490,054 -0.04(-3.92%)
Jul 25, 2024 0.9600 0.9856 0.9450 0.9712 60,530 +0.01(+1.34%)
Jul 24, 2024 0.9700 1.000 0.9150 0.9584 106,799 +0.05(+5.20%)
Jul 23, 2024 0.9173 0.9200 0.8600 0.9110 937,707 -0.09(-8.90%)
Jul 22, 2024 1.240 1.240 0.9700 1.000 556,189 -0.29(-22.60%)
Jul 19, 2024 0.9950 1.340 0.9950 1.292 112,469 +0.06(+5.04%)
Jul 18, 2024 1.210 1.280 1.180 1.230 298,857 +0.11(+9.82%)
Jul 17, 2024 1.180 1.200 1.110 1.120 713,449 -0.38(-25.33%)
Jul 16, 2024 1.400 1.550 1.400 1.500 645,987 -0.37(-19.79%)
Jul 15, 2024 1.630 1.960 1.630 1.870 767,978 +0.24(+14.72%)
Jul 12, 2024 1.690 1.690 1.570 1.630 233,429 +0.15(+10.51%)
Jul 11, 2024 1.580 1.600 1.470 1.475 77,752 +0.04(+2.94%)
Jul 10, 2024 1.550 1.620 1.400 1.433 185,301 -0.07(-4.47%)
Jul 09, 2024 1.568 1.580 1.468 1.500 297,899 +0.11(+7.91%)
Jul 08, 2024 1.210 1.490 1.210 1.390 232,487 +0.09(+7.34%)
Jul 05, 2024 1.490 1.490 1.265 1.295 247,565 -0.05(-3.36%)
Jul 03, 2024 1.290 1.390 1.140 1.340 445,089 +0.10(+8.06%)
Jul 02, 2024 1.280 1.280 1.220 1.240 389,832 +0.12(+10.71%)
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.