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

Droneshield Ltd (OP: DRSHF )

0.8575 +0.0575 (+7.19%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 7, 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 (%)
Apr 30, 2024 0.5425 0.5500 0.5200 0.5200 30,195 -0.02(-4.15%)
Apr 29, 2024 0.5600 0.5600 0.5200 0.5425 6,055 -0.01(-1.81%)
Apr 26, 2024 0.5500 0.5850 0.5500 0.5525 6,507 +0.00(+0.45%)
Apr 25, 2024 0.5500 0.5850 0.5500 0.5500 89,247 -0.02(-3.17%)
Apr 24, 2024 0.5700 0.6000 0.5100 0.5680 64,924 -0.03(-5.33%)
Apr 23, 2024 0.6300 0.7950 0.5775 0.6000 59,387 -0.04(-5.66%)
Apr 22, 2024 0.6000 0.8950 0.6000 0.6360 48,842 +0.05(+8.72%)
Apr 19, 2024 0.6000 0.6000 0.5850 0.5850 51,000 -0.04(-5.65%)
Apr 18, 2024 0.6500 0.6500 0.5500 0.6200 122,024 -0.10(-13.64%)
Apr 17, 2024 0.6817 0.7614 0.6817 0.7179 92,554 +0.09(+13.77%)
Apr 16, 2024 0.5576 0.6373 0.5576 0.6310 91,512 +0.01(+0.96%)
Apr 15, 2024 0.5801 0.6450 0.5801 0.6250 86,988 +0.07(+13.64%)
Apr 12, 2024 0.5400 0.5500 0.5400 0.5500 1,400 +0.00(+0.00%)
Apr 11, 2024 0.5600 0.5600 0.5500 0.5500 298 +0.00(+0.00%)
Apr 10, 2024 0.5400 0.5600 0.5400 0.5500 56,000 +0.03(+4.76%)
Apr 09, 2024 0.5250 0.5250 0.5250 0.5250 350 -0.02(-2.78%)
Apr 08, 2024 0.5200 0.5400 0.5200 0.5400 94,930 +0.02(+3.85%)
Apr 05, 2024 0.5226 0.5226 0.5150 0.5200 22,230 -0.02(-3.70%)
Apr 04, 2024 0.5400 0.5400 0.5400 0.5400 1,100 +0.00(+0.00%)
Apr 02, 2024 0.5400 38 +0.04(+8.00%)
Apr 01, 2024 0.5000 0.5000 0.4727 0.5000 4,226 +0.00(+0.00%)
Mar 28, 2024 0.5000 0.5100 0.4451 0.5000 28,150 +0.02(+3.58%)
Mar 27, 2024 0.5078 0.5078 0.4698 0.4827 7,549 -0.00(-0.31%)
Mar 26, 2024 0.4800 0.4842 0.4800 0.4842 1,000 +0.00(+0.00%)
Mar 25, 2024 0.5100 0.5182 0.4500 0.4842 12,886 -0.01(-1.38%)
Mar 22, 2024 0.4700 0.4910 0.4700 0.4910 6,040 +0.02(+4.03%)
Mar 21, 2024 0.4609 0.5090 0.4609 0.4720 24,519 +0.02(+3.53%)
Mar 20, 2024 0.4817 0.4817 0.4559 0.4559 1,100 -0.00(-0.02%)
Mar 19, 2024 0.4400 0.4700 0.4400 0.4560 42,899 +0.01(+1.33%)
Mar 18, 2024 0.4590 0.4607 0.4500 0.4500 12,181 -0.03(-6.70%)
Mar 15, 2024 0.4500 0.4823 0.4500 0.4823 20,500 +0.01(+2.40%)
Mar 14, 2024 0.4895 0.4895 0.4200 0.4710 23,800 +0.00(+0.08%)
Mar 13, 2024 0.4932 0.4932 0.4700 0.4706 12,337 -0.01(-2.75%)
Mar 12, 2024 0.4719 0.4839 0.4300 0.4839 2,563 +0.05(+10.96%)
Mar 11, 2024 0.4100 0.4622 0.4100 0.4361 4,228 +0.00(+0.86%)
Mar 08, 2024 0.4180 0.4572 0.4180 0.4324 8,710 +0.00(+0.16%)
Mar 07, 2024 0.4324 0.4324 0.3919 0.4317 51,949 -0.04(-9.12%)
Mar 06, 2024 0.4686 0.4972 0.4600 0.4750 87,500 +0.03(+7.95%)
Mar 05, 2024 0.4484 0.4818 0.4400 0.4400 38,305 +0.02(+5.74%)
Mar 04, 2024 0.4200 0.4404 0.3606 0.4161 48,100 -0.04(-8.65%)
Mar 01, 2024 0.4680 0.4890 0.4200 0.4555 39,228 -0.01(-2.88%)
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%)
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.