Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Droneshield Ltd (OP: DRSHF )

0.7600 +0.0466 (+6.53%)
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 (%)
Feb 29, 2024 0.4910 0.4910 0.4111 0.4690 200,074 -0.17(-26.45%)
Feb 28, 2024 0.6381 0.6390 0.6000 0.6377 150,412 +0.13(+25.04%)
Feb 27, 2024 0.5344 0.5344 0.4680 0.5100 30,700 +0.01(+3.01%)
Feb 26, 2024 0.4680 0.5202 0.4680 0.4951 42,742 +0.03(+5.79%)
Feb 23, 2024 0.5247 0.5247 0.4600 0.4680 9,599 -0.02(-5.07%)
Feb 22, 2024 0.4930 0.4930 0.4930 0.4930 1,010 +0.03(+7.17%)
Feb 21, 2024 0.4100 0.4800 0.4100 0.4600 28,531 -0.03(-6.12%)
Feb 20, 2024 0.4610 0.4970 0.4600 0.4900 26,530 +0.03(+6.52%)
Feb 16, 2024 0.4620 0.4620 0.4575 0.4600 17,000 +0.04(+9.52%)
Feb 15, 2024 0.4100 0.4200 0.4100 0.4200 23,000 -0.04(-9.37%)
Feb 14, 2024 0.4304 0.4634 0.4300 0.4634 23,950 +0.01(+2.98%)
Feb 13, 2024 0.4674 0.4888 0.4350 0.4500 32,334 +0.00(+0.00%)
Feb 12, 2024 0.4674 0.4674 0.4450 0.4500 35,316 -0.01(-2.17%)
Feb 09, 2024 0.4400 0.4760 0.4400 0.4600 40,283 +0.04(+9.52%)
Feb 08, 2024 0.4244 0.4244 0.4049 0.4200 88,780 -0.01(-2.33%)
Feb 07, 2024 0.3800 0.4350 0.3800 0.4300 88,510 +0.04(+10.26%)
Feb 06, 2024 0.4249 0.4249 0.3631 0.3900 298,836 -0.02(-4.39%)
Feb 05, 2024 0.4000 0.4238 0.3850 0.4079 25,172 +0.02(+4.06%)
Feb 02, 2024 0.3646 0.4163 0.3646 0.3920 103,479 +0.03(+8.89%)
Feb 01, 2024 0.3440 0.3600 0.3170 0.3600 39,193 +0.04(+13.56%)
Jan 31, 2024 0.3192 0.3263 0.3170 0.3170 5,000 +0.01(+2.86%)
Jan 30, 2024 0.2850 0.3082 0.2850 0.3082 4,000 +0.02(+7.01%)
Jan 29, 2024 0.3200 0.3200 0.2880 0.2880 17,948 +0.01(+2.86%)
Jan 25, 2024 0.2800 30 +0.00(+0.00%)
Jan 24, 2024 0.3038 0.3038 0.2800 0.2800 10,429 -0.01(-3.45%)
Jan 23, 2024 0.2625 0.2900 0.2625 0.2900 11,500 +0.01(+3.57%)
Jan 22, 2024 0.2744 0.2800 0.2744 0.2800 4,500 +0.02(+8.23%)
Jan 19, 2024 0.2700 0.2700 0.2587 0.2587 29,225 -0.03(-10.79%)
Jan 18, 2024 0.2700 0.2996 0.2700 0.2900 24,878 +0.01(+3.57%)
Jan 17, 2024 0.2800 0.2800 0.2800 0.2800 1,200 +0.01(+3.70%)
Jan 16, 2024 0.2800 0.2800 0.2600 0.2700 13,498 +0.01(+3.05%)
Jan 12, 2024 0.2700 0.2700 0.2620 0.2620 8,000 +0.03(+11.49%)
Jan 11, 2024 0.2575 0.2575 0.2350 0.2350 5,555 +0.00(+0.00%)
Jan 09, 2024 0.2350 0 -0.01(-3.09%)
Jan 05, 2024 0.2425 0 -0.01(-3.00%)
Jan 04, 2024 0.2500 0.2500 0.2500 0.2500 14,160 -0.01(-3.85%)
Jan 03, 2024 0.2650 0.2800 0.2500 0.2600 24,570 -0.02(-7.14%)
Jan 02, 2024 0.2800 0.2800 0.2570 0.2800 23,107 +0.02(+7.69%)
Dec 29, 2023 0.2600 0.2600 0.2450 0.2600 17,230 +0.00(+0.39%)
Dec 28, 2023 0.2590 0.2590 0.2590 0.2590 5,635 +0.00(+1.81%)
Dec 27, 2023 0.2544 0.2544 0.2544 0.2544 100 +0.02(+10.61%)
Dec 22, 2023 0.2300 0 +0.02(+9.52%)
Dec 19, 2023 0.2100 0 -0.01(-4.55%)
Dec 15, 2023 0.2200 0 +0.00(+0.00%)
Dec 14, 2023 0.2193 0.2200 0.2193 0.2200 12,255 +0.01(+4.76%)
Dec 11, 2023 0.2100 0 -0.02(-8.70%)
Dec 07, 2023 0.2300 0 +0.00(+0.00%)
Dec 06, 2023 0.2100 0.2300 0.2100 0.2300 6,200 +0.02(+9.52%)
Dec 05, 2023 0.2200 0.2200 0.2100 0.2100 4,500 +0.00(+1.06%)
Dec 04, 2023 0.2100 0.2200 0.2052 0.2078 12,885 -0.00(-1.05%)
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.