Drone Guarder, Inc. (DRNG)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0004

+0.0001

(+12.50%)

At close: 03:21PM EST

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	0.0005	0.0005	0.0004	0.0004	0.0004	2,353,350
Feb 01, 2023	0.0004	0.0004	0.0004	0.0004	0.0004	6,504,767
Jan 31, 2023	0.0004	0.0005	0.0004	0.0004	0.0004	1,390,999
Jan 30, 2023	0.0004	0.0005	0.0004	0.0004	0.0004	3,850,000
Jan 27, 2023	0.0005	0.0005	0.0004	0.0004	0.0004	4,372,553
Jan 26, 2023	0.0004	0.0005	0.0004	0.0004	0.0004	3,739,221
Jan 25, 2023	0.0005	0.0005	0.0003	0.0004	0.0004	63,670,497
Jan 24, 2023	0.0005	0.0005	0.0004	0.0005	0.0005	7,553,585
Jan 23, 2023	0.0004	0.0005	0.0004	0.0005	0.0005	106,000
Jan 20, 2023	0.0005	0.0006	0.0004	0.0005	0.0005	887,906
Jan 19, 2023	0.0005	0.0006	0.0004	0.0006	0.0006	9,587,490
Jan 18, 2023	0.0005	0.0006	0.0005	0.0005	0.0005	333,666
Jan 17, 2023	0.0006	0.0006	0.0004	0.0006	0.0006	3,910,662
Jan 13, 2023	0.0005	0.0005	0.0004	0.0005	0.0005	6,593,887
Jan 12, 2023	0.0005	0.0005	0.0005	0.0005	0.0005	1,507,966
Jan 11, 2023	0.0005	0.0006	0.0005	0.0005	0.0005	12,645,999
Jan 10, 2023	0.0006	0.0006	0.0005	0.0005	0.0005	1,882,990
Jan 09, 2023	0.0006	0.0006	0.0005	0.0005	0.0005	1,193,042
Jan 06, 2023	0.0005	0.0005	0.0005	0.0005	0.0005	51,585
Jan 05, 2023	0.0005	0.0005	0.0005	0.0005	0.0005	14,166
Jan 04, 2023	0.0005	0.0005	0.0005	0.0005	0.0005	500,000
Jan 03, 2023	0.0005	0.0006	0.0005	0.0006	0.0006	2,678,967
Dec 30, 2022	0.0005	0.0006	0.0004	0.0005	0.0005	11,010,330
Dec 29, 2022	0.0005	0.0006	0.0004	0.0005	0.0005	8,634,326
Dec 28, 2022	0.0005	0.0006	0.0004	0.0005	0.0005	14,649,378
Dec 27, 2022	0.0005	0.0006	0.0005	0.0006	0.0006	759,052
Dec 23, 2022	0.0005	0.0005	0.0004	0.0005	0.0005	9,814,388
Dec 22, 2022	0.0005	0.0005	0.0004	0.0005	0.0005	10,376,707
Dec 21, 2022	0.0005	0.0006	0.0005	0.0005	0.0005	37,523,950
Dec 20, 2022	0.0005	0.0005	0.0005	0.0005	0.0005	4,045,308
Dec 19, 2022	0.0005	0.0007	0.0005	0.0005	0.0005	6,527,934
Dec 16, 2022	0.0006	0.0006	0.0005	0.0005	0.0005	2,442,894
Dec 15, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	5,158,310
Dec 14, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	8,623,703
Dec 13, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	11,072,044
Dec 12, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	35,948,782
Dec 09, 2022	0.0008	0.0008	0.0007	0.0007	0.0007	644,880
Dec 08, 2022	0.0007	0.0007	0.0007	0.0007	0.0007	400,000
Dec 07, 2022	0.0007	0.0008	0.0007	0.0008	0.0008	16,019,500
Dec 06, 2022	0.0007	0.0008	0.0007	0.0007	0.0007	1,532,955
Dec 05, 2022	0.0006	0.0008	0.0006	0.0007	0.0007	1,945,857
Dec 02, 2022	0.0006	0.0007	0.0006	0.0006	0.0006	7,307,000
Dec 01, 2022	0.0007	0.0008	0.0006	0.0007	0.0007	2,928,427
Nov 30, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	17,935,176
Nov 29, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	430,500
Nov 28, 2022	0.0007	0.0008	0.0007	0.0007	0.0007	3,348,927
Nov 25, 2022	0.0007	0.0007	0.0007	0.0007	0.0007	52,714
Nov 23, 2022	0.0009	0.0009	0.0007	0.0008	0.0008	11,037,270
Nov 22, 2022	0.0008	0.0008	0.0008	0.0008	0.0008	1,871,818
Nov 21, 2022	0.0008	0.0009	0.0008	0.0008	0.0008	2,288,546
Nov 18, 2022	0.0008	0.0009	0.0007	0.0008	0.0008	3,251,172
Nov 17, 2022	0.0007	0.0009	0.0007	0.0008	0.0008	1,647,426
Nov 16, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	800,000
Nov 15, 2022	0.0007	0.0008	0.0007	0.0007	0.0007	2,481,857
Nov 14, 2022	0.0007	0.0009	0.0007	0.0008	0.0008	3,848,467
Nov 11, 2022	0.0008	0.0008	0.0008	0.0008	0.0008	270,000
Nov 10, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	677,088
Nov 09, 2022	0.0007	0.0008	0.0007	0.0008	0.0008	1,074,000
Nov 08, 2022	0.0008	0.0008	0.0008	0.0008	0.0008	2,981,549
Nov 07, 2022	0.0008	0.0009	0.0007	0.0008	0.0008	4,472,758
Nov 04, 2022	0.0007	0.0009	0.0007	0.0008	0.0008	7,883,819
Nov 03, 2022	0.0008	0.0009	0.0007	0.0007	0.0007	2,839,123
Nov 02, 2022	0.0007	0.0008	0.0007	0.0008	0.0008	3,137,778
Nov 01, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	5,411,000
Oct 31, 2022	0.0008	0.0008	0.0008	0.0008	0.0008	1,000
Oct 28, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	1,862,361
Oct 27, 2022	0.0007	0.0008	0.0007	0.0008	0.0008	1,288,347
Oct 26, 2022	0.0009	0.0009	0.0008	0.0008	0.0008	1,956,362
Oct 25, 2022	0.0008	0.0009	0.0008	0.0008	0.0008	1,554,327
Oct 24, 2022	0.0007	0.0008	0.0007	0.0007	0.0007	3,503,888
Oct 21, 2022	0.0008	0.0008	0.0008	0.0008	0.0008	7,000
Oct 20, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	3,207,530
Oct 19, 2022	0.0009	0.0009	0.0008	0.0008	0.0008	4,372,526
Oct 18, 2022	0.0008	0.0009	0.0008	0.0008	0.0008	3,041,753
Oct 17, 2022	0.0008	0.0009	0.0008	0.0009	0.0009	2,953,438
Oct 14, 2022	0.0009	0.0009	0.0008	0.0009	0.0009	3,999,500
Oct 13, 2022	0.0008	0.0009	0.0008	0.0008	0.0008	4,806,003
Oct 12, 2022	0.0008	0.0008	0.0008	0.0008	0.0008	115,175
Oct 11, 2022	0.0008	0.0009	0.0008	0.0008	0.0008	3,814,693
Oct 10, 2022	0.0008	0.0010	0.0008	0.0010	0.0010	10,059,000
Oct 07, 2022	0.0009	0.0010	0.0009	0.0010	0.0010	4,585,000
Oct 06, 2022	0.0008	0.0010	0.0008	0.0010	0.0010	9,835,632
Oct 05, 2022	0.0008	0.0009	0.0008	0.0009	0.0009	3,243,000
Oct 04, 2022	0.0008	0.0009	0.0008	0.0008	0.0008	1,295,444
Oct 03, 2022	0.0009	0.0009	0.0008	0.0009	0.0009	5,611,246
Sept 30, 2022	0.0007	0.0009	0.0007	0.0009	0.0009	4,166,600
Sept 29, 2022	0.0008	0.0009	0.0008	0.0008	0.0008	10,418,350
Sept 28, 2022	0.0009	0.0009	0.0007	0.0008	0.0008	25,291,497
Sept 27, 2022	0.0008	0.0009	0.0008	0.0008	0.0008	8,626,866
Sept 26, 2022	0.0011	0.0012	0.0008	0.0009	0.0009	31,147,430
Sept 23, 2022	0.0009	0.0012	0.0009	0.0011	0.0011	17,624,197
Sept 22, 2022	0.0009	0.0012	0.0009	0.0011	0.0011	39,979,500
Sept 21, 2022	0.0010	0.0010	0.0008	0.0008	0.0008	9,758,969
Sept 20, 2022	0.0008	0.0009	0.0008	0.0009	0.0009	13,979,090
Sept 19, 2022	0.0008	0.0009	0.0007	0.0008	0.0008	20,631,871
Sept 16, 2022	0.0007	0.0012	0.0006	0.0008	0.0008	170,533,282
Sept 15, 2022	0.0007	0.0008	0.0007	0.0008	0.0008	499,777
Sept 14, 2022	0.0006	0.0008	0.0006	0.0007	0.0007	7,379,814
Sept 13, 2022	0.0007	0.0008	0.0006	0.0006	0.0006	20,653,567
Sept 12, 2022	0.0007	0.0008	0.0007	0.0007	0.0007	6,279,198
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,740.44-10.61(-0.05%)

S&P 5004,179.76+60.55(+1.47%)

DOW34,053.94-39.02(-0.11%)

CAD/USD0.7488-0.0023(-0.3070%)

CRUDE OIL75.36-0.52(-0.69%)

BTC-CAD31,279.04-712.83(-2.23%)

Drone Guarder, Inc. (DRNG)

S&P/TSX
20,740.44
-10.61(-0.05%)

S&P 500
4,179.76
+60.55(+1.47%)

DOW
34,053.94
-39.02(-0.11%)

CAD/USD
0.7488
-0.0023(-0.3070%)

CRUDE OIL
75.36
-0.52(-0.69%)

BTC-CAD
31,279.04
-712.83(-2.23%)