Draganfly Inc (OP: DFLYF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 28, 2021		1.130	1.130	1.130	0	-0.02(-1.53%)
Jul 27, 2021	1.270	1.300	1.050	1.148	1,234,553	-0.12(-9.57%)
Jul 26, 2021	1.350	1.380	1.200	1.269	910,242	-0.06(-4.51%)
Jul 23, 2021	1.300	1.420	1.277	1.329	724,926	+0.06(+4.68%)
Jul 22, 2021	1.200	1.490	1.165	1.270	2,277,232	+0.12(+10.39%)
Jul 21, 2021	1.110	1.180	1.104	1.150	142,663	+0.04(+3.60%)
Jul 20, 2021	1.050	1.140	1.040	1.110	209,962	+0.07(+6.73%)
Jul 19, 2021	1.010	1.060	1.000	1.040	424,684	-0.02(-1.89%)
Jul 16, 2021	1.080	1.080	1.030	1.060	265,502	-0.03(-2.75%)
Jul 15, 2021	1.170	1.180	1.044	1.090	566,585	-0.06(-5.22%)
Jul 14, 2021	1.290	1.300	1.130	1.150	551,302	-0.13(-10.16%)
Jul 13, 2021	1.320	1.370	1.250	1.280	413,569	-0.09(-6.57%)
Jul 12, 2021	1.371	1.440	1.280	1.370	377,993	+0.00(+0.00%)
Jul 09, 2021	1.270	1.400	1.270	1.370	371,275	+0.10(+7.87%)
Jul 08, 2021	1.350	1.410	1.210	1.270	721,134	-0.11(-7.97%)
Jul 07, 2021	1.410	1.450	1.250	1.380	1,012,897	-0.04(-2.82%)
Jul 06, 2021	1.520	1.530	1.400	1.420	469,116	-0.10(-6.58%)
Jul 02, 2021	1.530	1.535	1.450	1.520	191,455	-0.03(-1.94%)
Jul 01, 2021	1.450	1.550	1.450	1.550	124,068	+0.07(+4.73%)
Jun 30, 2021	1.490	1.500	1.490	1.480	148,283	-0.00(-0.03%)
Jun 29, 2021	1.500	1.520	1.460	1.480	221,512	-0.03(-1.95%)
Jun 28, 2021	1.510	1.570	1.490	1.510	247,915	+0.00(+0.00%)
Jun 25, 2021	1.580	1.590	1.505	1.510	255,753	-0.06(-3.82%)
Jun 24, 2021	1.580	1.590	1.560	1.570	126,422	+0.02(+0.96%)
Jun 23, 2021	1.540	1.580	1.490	1.555	314,804	-0.01(-0.32%)
Jun 22, 2021	1.555	1.590	1.500	1.560	286,169	+0.03(+1.96%)
Jun 21, 2021	1.583	1.619	1.500	1.530	468,963	-0.02(-1.29%)
Jun 18, 2021	1.585	1.600	1.540	1.550	139,232	-0.05(-3.13%)
Jun 17, 2021	1.525	1.700	1.495	1.600	532,007	+0.07(+4.37%)
Jun 16, 2021	1.510	1.610	1.484	1.533	225,296	+0.00(+0.20%)
Jun 15, 2021	1.690	1.690	1.470	1.530	577,633	-0.07(-4.38%)
Jun 14, 2021	1.545	1.620	1.540	1.600	363,057	+0.06(+3.90%)
Jun 11, 2021	1.465	1.550	1.420	1.540	498,872	+0.13(+9.22%)
Jun 10, 2021	1.420	1.440	1.360	1.410	264,969	+0.02(+1.44%)
Jun 09, 2021	1.400	1.500	1.361	1.390	529,672	+0.01(+0.72%)
Jun 08, 2021	1.400	1.450	1.360	1.380	495,013	-0.02(-1.43%)
Jun 07, 2021	1.450	1.470	1.390	1.400	375,159	-0.03(-2.10%)
Jun 04, 2021	1.450	1.460	1.350	1.430	312,061	+0.01(+0.70%)
Jun 03, 2021	1.400	1.500	1.310	1.420	293,022	-0.01(-0.70%)
Jun 02, 2021	1.530	1.591	1.370	1.430	544,349	-0.14(-8.92%)
Jun 01, 2021	1.660	1.710	1.514	1.570	464,092	-0.13(-7.65%)
May 28, 2021	1.539	1.740	1.490	1.700	790,767	+0.23(+15.65%)
May 27, 2021	1.360	1.480	1.310	1.470	482,438	+0.14(+10.53%)
May 26, 2021	1.300	1.360	1.270	1.330	394,143	+0.03(+2.31%)
May 25, 2021	1.354	1.354	1.280	1.300	218,866	-0.05(-3.70%)
May 24, 2021	1.340	1.400	1.310	1.350	210,901	+0.02(+1.50%)
May 21, 2021	1.330	1.370	1.290	1.330	319,120	+0.03(+2.31%)
May 20, 2021	1.260	1.320	1.250	1.300	182,293	+0.04(+3.17%)
May 19, 2021	1.260	1.340	1.250	1.260	236,748	-0.10(-7.35%)
May 18, 2021	1.315	1.360	1.257	1.360	405,549	+0.06(+5.01%)
May 17, 2021	1.170	1.310	1.170	1.295	215,019	-0.02(-1.80%)
May 14, 2021	1.275	1.340	1.240	1.319	234,824	+0.09(+7.18%)
May 13, 2021	1.300	1.370	1.230	1.230	593,364	-0.05(-3.87%)
May 12, 2021	1.295	1.340	1.236	1.280	399,079	-0.03(-2.03%)
May 11, 2021	1.310	1.365	1.210	1.306	834,268	-0.07(-5.33%)
May 10, 2021	1.450	1.522	1.299	1.380	495,395	-0.11(-7.07%)
May 07, 2021	1.440	1.550	1.440	1.485	248,293	+0.04(+2.98%)
May 06, 2021	1.515	1.550	1.300	1.442	561,031	-0.10(-6.36%)
May 05, 2021	1.555	1.600	1.500	1.540	224,172	-0.02(-1.28%)
May 04, 2021	1.600	1.739	1.500	1.560	564,430	-0.08(-5.16%)
May 03, 2021	1.705	1.750	1.520	1.645	592,733	-0.07(-3.81%)
Apr 30, 2021	1.860	1.860	1.700	1.710	294,500	-0.11(-6.04%)
Apr 29, 2021	1.820	1.870	1.649	1.820	835,393	+0.01(+0.52%)
Apr 28, 2021	1.700	1.815	1.640	1.810	792,912	+0.17(+10.40%)
Apr 27, 2021	1.625	1.731	1.600	1.640	624,451	+0.02(+1.23%)
Apr 26, 2021	1.470	1.750	1.460	1.620	888,547	+0.16(+10.96%)
Apr 23, 2021	1.330	1.470	1.330	1.460	403,700	+0.12(+9.36%)
Apr 22, 2021	1.430	1.488	1.310	1.335	389,130	-0.08(-5.99%)
Apr 21, 2021	1.150	1.491	1.080	1.420	1,558,913	+0.17(+13.60%)
Apr 20, 2021	1.410	1.492	1.200	1.250	734,553	-0.18(-12.59%)
Apr 19, 2021	1.400	1.474	1.350	1.430	448,080	+0.04(+2.88%)
Apr 16, 2021	1.400	1.460	1.360	1.390	369,200	-0.01(-0.71%)
Apr 15, 2021	1.390	1.480	1.360	1.400	650,142	+0.02(+1.45%)
Apr 14, 2021	1.500	1.500	1.380	1.380	883,555	-0.12(-8.00%)
Apr 13, 2021	1.605	1.605	1.470	1.500	586,520	-0.07(-4.46%)
Apr 12, 2021	1.670	1.725	1.515	1.570	478,386	-0.10(-5.99%)
Apr 09, 2021	1.740	1.746	1.610	1.670	367,300	-0.06(-3.69%)
Apr 08, 2021	1.820	1.829	1.670	1.734	189,718	-0.06(-3.13%)
Apr 07, 2021	1.735	1.840	1.700	1.790	246,178	+0.05(+3.17%)
Apr 06, 2021	1.780	1.840	1.670	1.735	262,939	-0.02(-1.04%)
Apr 05, 2021	1.900	1.970	1.690	1.753	349,631	-0.14(-7.24%)
Apr 01, 2021	1.840	1.890	1.710	1.890	475,500	+0.13(+7.24%)
Mar 31, 2021	1.550	1.992	1.439	1.762	1,037,517	+0.24(+15.95%)
Mar 30, 2021	1.600	1.640	1.479	1.520	468,304	-0.09(-5.74%)
Mar 29, 2021	1.670	1.698	1.580	1.613	288,553	+0.00(+0.16%)
Mar 26, 2021	1.630	1.730	1.580	1.610	342,700	-0.06(-3.59%)
Mar 25, 2021	1.680	1.730	1.490	1.670	1,000,028	-0.05(-2.99%)
Mar 24, 2021	1.988	1.988	1.720	1.722	973,554	-0.22(-11.26%)
Mar 23, 2021	2.020	2.070	1.900	1.940	494,574	-0.06(-3.00%)
Mar 22, 2021	1.930	2.070	1.925	2.000	275,453	+0.07(+3.73%)
Mar 19, 2021	1.958	1.970	1.850	1.928	400,300	-0.00(-0.10%)
Mar 18, 2021	2.005	2.090	1.840	1.930	773,359	-0.08(-4.16%)
Mar 17, 2021	2.085	2.110	1.960	2.014	683,917	-0.08(-3.65%)
Mar 16, 2021	2.142	2.149	2.060	2.090	353,643	-0.02(-0.95%)
Mar 15, 2021	2.250	2.260	2.030	2.110	758,177	-0.15(-6.64%)
Mar 12, 2021	2.240	2.281	2.200	2.260	281,600	-0.01(-0.42%)
Mar 11, 2021	2.290	2.380	2.200	2.269	515,478	+0.07(+3.16%)
Mar 10, 2021	2.300	2.330	2.170	2.200	425,478	-0.05(-2.22%)
Mar 09, 2021	2.325	2.340	2.140	2.250	549,284	+0.03(+1.35%)
Mar 08, 2021	2.150	2.330	2.060	2.220	528,085	+0.10(+4.72%)
Mar 05, 2021	2.200	2.320	1.790	2.120	1,795,800	-0.08(-3.64%)
Mar 04, 2021	2.340	2.500	2.009	2.200	1,239,528	-0.17(-7.00%)
Mar 03, 2021	2.750	2.930	2.270	2.365	1,228,296	-0.38(-13.98%)
Mar 02, 2021	2.692	3.030	2.560	2.750	2,921,922	+0.58(+26.73%)
Mar 01, 2021	2.190	2.250	2.100	2.170	551,087	+0.08(+3.83%)
Feb 26, 2021	2.180	2.180	1.970	2.090	900,200	-0.11(-5.00%)
Feb 25, 2021	2.410	2.450	2.000	2.200	885,758	-0.20(-8.52%)
Feb 24, 2021	2.170	2.405	2.150	2.405	818,368	+0.24(+11.09%)
Feb 23, 2021	2.150	2.220	1.660	2.165	2,226,635	-0.16(-6.88%)
Feb 22, 2021	2.500	2.600	2.150	2.325	2,561,332	-0.38(-13.89%)
Feb 19, 2021	2.860	2.950	2.650	2.700	1,263,600	-0.15(-5.26%)
Feb 18, 2021	2.950	3.000	2.710	2.850	1,142,982	-0.10(-3.39%)
Feb 17, 2021	3.130	3.180	2.840	2.950	1,162,801	-0.15(-4.84%)
Feb 16, 2021	2.960	3.190	2.960	3.100	1,612,378	+0.16(+5.44%)
Feb 12, 2021	2.970	3.090	2.810	2.940	1,312,100	+0.02(+0.67%)
Feb 11, 2021	2.870	3.120	2.800	2.921	1,717,672	+0.05(+1.78%)
Feb 10, 2021	3.160	3.180	2.600	2.869	2,060,464	-0.17(-5.61%)
Feb 09, 2021	3.010	3.250	3.010	3.040	1,739,978	-0.01(-0.33%)
Feb 08, 2021	3.060	3.340	2.880	3.050	3,009,514	+0.09(+3.04%)
Feb 05, 2021	2.420	3.018	2.400	2.960	4,043,700	+0.63(+27.04%)
Feb 04, 2021	2.420	2.459	2.260	2.330	1,297,259	+0.05(+2.02%)
Feb 03, 2021	2.300	2.520	2.250	2.284	1,431,609	-0.01(-0.27%)
Feb 02, 2021	2.103	2.390	2.000	2.290	1,573,463	+0.24(+11.54%)
Feb 01, 2021	2.200	2.350	1.870	2.053	2,416,424	-0.15(-6.68%)
Jan 29, 2021	2.500	2.590	2.020	2.200	2,442,200	-0.23(-9.35%)
Jan 28, 2021	2.700	2.740	2.220	2.427	3,092,561	-0.12(-4.82%)
Jan 27, 2021	2.530	2.980	2.410	2.550	2,671,619	-0.45(-15.00%)
Jan 26, 2021	2.920	3.200	2.810	3.000	3,757,198	+0.06(+2.04%)
Jan 25, 2021	2.580	2.950	2.250	2.940	5,537,026	+0.80(+37.38%)
Jan 22, 2021	1.650	2.250	1.620	2.140	6,145,100	+0.49(+29.70%)
Jan 21, 2021	1.550	1.710	1.500	1.650	1,950,888	+0.12(+7.84%)
Jan 20, 2021	1.650	1.670	1.460	1.530	2,506,556	-0.10(-6.13%)
Jan 19, 2021	1.550	1.840	1.430	1.630	4,802,469	+0.18(+12.41%)
Jan 15, 2021	1.500	1.590	1.400	1.450	2,026,000	-0.08(-5.23%)
Jan 14, 2021	1.610	1.740	1.360	1.530	4,345,926	-0.10(-6.13%)
Jan 13, 2021	1.100	1.670	1.050	1.630	7,993,714	+0.56(+53.05%)
Jan 12, 2021	1.000	1.140	1.000	1.065	2,095,118	+0.03(+3.40%)
Jan 11, 2021	1.070	1.200	0.9500	1.030	3,804,582	-0.04(-3.74%)
Jan 08, 2021	0.8500	1.150	0.7700	1.070	5,072,600	+0.28(+35.02%)
Jan 07, 2021	0.6564	0.8000	0.6300	0.7925	1,771,233	+0.15(+22.45%)
Jan 06, 2021	0.6616	0.7111	0.6057	0.6472	1,060,634	-0.01(-2.18%)
Jan 05, 2021	0.6165	0.7030	0.6165	0.6616	797,143	-0.02(-2.49%)
Jan 04, 2021	0.6877	0.7862	0.6408	0.6785	2,048,031	+0.04(+6.35%)
Dec 31, 2020		0.6380	0.6380	0.6380	545,839	+0.10(+19.03%)
Dec 30, 2020	0.5816	0.5816	0.5120	0.5360	545,839	-0.04(-7.41%)
Dec 29, 2020	0.5800	0.6600	0.5589	0.5789	592,230	-0.02(-3.68%)
Dec 28, 2020	0.6500	0.7000	0.5450	0.6010	1,311,996	+0.04(+6.96%)
Dec 24, 2020	0.5299	0.5704	0.4811	0.5619	505,700	+0.03(+6.22%)
Dec 23, 2020	0.6993	0.7046	0.5290	0.5290	2,558,683	-0.16(-23.33%)
Dec 22, 2020	0.5400	0.6993	0.4690	0.6900	3,539,096	+0.21(+42.83%)
Dec 21, 2020	0.5112	0.5223	0.4600	0.4831	559,024	-0.03(-5.27%)
Dec 18, 2020	0.5200	0.5500	0.4749	0.5100	810,600	+0.01(+1.80%)
Dec 17, 2020	0.4700	0.5500	0.4451	0.5010	899,860	+0.05(+11.33%)
Dec 16, 2020	0.4965	0.4980	0.4315	0.4500	357,372	-0.04(-7.86%)
Dec 15, 2020	0.3747	0.4923	0.3679	0.4884	809,238	+0.12(+34.07%)
Dec 14, 2020	0.3500	0.3643	0.3319	0.3643	285,367	+0.02(+6.99%)
Dec 11, 2020	0.3500	0.3500	0.2978	0.3405	172,000	+0.01(+1.95%)
Dec 10, 2020	0.3330	0.3340	0.3129	0.3340	124,574	+0.00(+0.30%)
Dec 09, 2020	0.3500	0.3597	0.3102	0.3330	325,251	-0.02(-4.61%)
Dec 08, 2020	0.3550	0.3573	0.3400	0.3491	134,225	-0.01(-1.52%)
Dec 07, 2020	0.3550	0.3576	0.3500	0.3545	220,393	-0.00(-0.14%)
Dec 04, 2020	0.3600	0.3708	0.3500	0.3550	337,500	-0.01(-1.39%)
Dec 03, 2020	0.3612	0.3745	0.3123	0.3600	196,203	-0.00(-0.69%)
Dec 02, 2020	0.3788	0.3897	0.3556	0.3625	99,209	-0.02(-4.61%)
Dec 01, 2020	0.3900	0.3900	0.3700	0.3800	46,846	+0.00(+0.16%)
Nov 30, 2020	0.4100	0.4313	0.3700	0.3794	87,592	-0.00(-0.99%)
Nov 27, 2020	0.3824	0.3855	0.3684	0.3832	53,800	+0.00(+0.21%)
Nov 25, 2020	0.4000	0.4000	0.3700	0.3824	141,200	-0.00(-1.11%)
Nov 24, 2020	0.3899	0.4000	0.3676	0.3867	138,031	+0.01(+3.81%)
Nov 23, 2020	0.3799	0.3891	0.3691	0.3725	196,681	-0.01(-1.95%)
Nov 20, 2020	0.3852	0.3878	0.3570	0.3799	149,100	+0.01(+2.76%)
Nov 19, 2020	0.3991	0.3991	0.3567	0.3697	144,533	+0.00(+1.29%)
Nov 18, 2020	0.3673	0.3845	0.3520	0.3650	210,627	+0.00(+0.00%)
Nov 17, 2020	0.3350	0.3876	0.3350	0.3650	141,358	-0.01(-3.92%)
Nov 16, 2020	0.3610	0.3952	0.3610	0.3799	141,702	+0.00(+0.34%)
Nov 13, 2020	0.3674	0.3905	0.3611	0.3786	120,600	+0.00(+0.05%)
Nov 12, 2020	0.3900	0.3900	0.3684	0.3784	80,081	-0.00(-0.42%)
Nov 11, 2020	0.3900	0.3993	0.3727	0.3800	104,355	-0.01(-3.21%)
Nov 10, 2020	0.3900	0.4088	0.3779	0.3926	189,210	-0.01(-1.83%)
Nov 09, 2020	0.4074	0.4100	0.3603	0.3999	158,683	+0.02(+5.24%)
Nov 06, 2020	0.4000	0.4056	0.3800	0.3800	116,300	-0.03(-6.40%)
Nov 05, 2020	0.4094	0.4305	0.4000	0.4060	168,217	+0.01(+1.50%)
Nov 04, 2020	0.4000	0.4319	0.4000	0.4000	57,364	-0.02(-4.53%)
Nov 03, 2020	0.4070	0.4300	0.3987	0.4190	139,700	+0.00(+0.96%)

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.