Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drone Guarder Inc (OP: DRNG )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 10, 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 (%)
Mar 29, 2018 0.0560 0.0560 0.0560 0 +0.00(+5.28%)
Mar 28, 2018 0.0551 0.0630 0.0511 0.0532 249,285 -0.00(-6.72%)
Mar 27, 2018 0.0552 0.0665 0.0552 0.0570 261,677 -0.00(-5.47%)
Mar 26, 2018 0.0665 0.0665 0.0600 0.0603 173,746 -0.00(-7.09%)
Mar 23, 2018 0.0660 0.0660 0.0602 0.0649 168,908 +0.00(+5.98%)
Mar 22, 2018 0.0660 0.0680 0.0602 0.0612 168,800 -0.00(-7.07%)
Mar 21, 2018 0.0600 0.0659 0.0600 0.0659 187,959 +0.01(+9.83%)
Mar 20, 2018 0.0650 0.0650 0.0600 0.0600 68,101 -0.00(-1.80%)
Mar 19, 2018 0.0630 0.0660 0.0601 0.0611 109,962 -0.00(-3.02%)
Mar 16, 2018 0.0607 0.0630 0.0600 0.0630 103,700 +0.00(+3.79%)
Mar 15, 2018 0.0600 0.0650 0.0600 0.0607 125,342 +0.00(+1.17%)
Mar 14, 2018 0.0626 0.0658 0.0600 0.0600 222,634 -0.00(-4.15%)
Mar 13, 2018 0.0620 0.0632 0.0620 0.0626 41,853 -0.00(-6.01%)
Mar 12, 2018 0.0675 0.0675 0.0620 0.0666 67,204 -0.00(-1.33%)
Mar 09, 2018 0.0678 0.0678 0.0620 0.0675 446,344 +0.00(+2.27%)
Mar 08, 2018 0.0660 0.0680 0.0620 0.0660 203,570 -0.00(-1.49%)
Mar 07, 2018 0.0635 0.0749 0.0565 0.0670 388,933 +0.00(+5.51%)
Mar 06, 2018 0.0596 0.0650 0.0541 0.0635 856,397 +0.00(+6.01%)
Mar 05, 2018 0.0700 0.0800 0.0520 0.0599 1,938,710 -0.01(-13.81%)
Mar 02, 2018 0.0480 0.0960 0.0480 0.0695 2,318,148 +0.02(+44.79%)
Mar 01, 2018 0.0400 0.0540 0.0400 0.0480 370,170 +0.01(+23.08%)
Feb 28, 2018 0.0422 0.0599 0.0378 0.0390 1,255,021 -0.01(-21.84%)
Feb 27, 2018 0.0556 0.0600 0.0412 0.0499 416,095 -0.01(-11.21%)
Feb 26, 2018 0.0620 0.0629 0.0551 0.0562 142,237 -0.00(-2.94%)
Feb 23, 2018 0.0579 0.0628 0.0579 0.0579 532,926 -0.00(-7.80%)
Feb 22, 2018 0.0638 0.0638 0.0600 0.0628 375,982 +0.00(+2.11%)
Feb 21, 2018 0.0620 0.0668 0.0600 0.0615 108,030 -0.01(-8.48%)
Feb 20, 2018 0.0565 0.0672 0.0565 0.0672 275,954 +0.00(+6.67%)
Feb 16, 2018 0.0630 0.0630 0.0630 0 -0.00(-5.32%)
Feb 15, 2018 0.0659 0.0680 0.0628 0.0665 47,121 +0.00(+1.12%)
Feb 14, 2018 0.0649 0.0649 0.0628 0.0658 111,108 +0.00(+5.28%)
Feb 13, 2018 0.0631 0.0700 0.0610 0.0625 291,518 -0.01(-7.68%)
Feb 12, 2018 0.0650 0.0690 0.0621 0.0677 241,083 +0.00(+1.20%)
Feb 09, 2018 0.0670 0.0700 0.0620 0.0669 64,830 -0.00(-4.43%)
Feb 08, 2018 0.0670 0.0700 0.0600 0.0700 189,190 +0.00(+4.48%)
Feb 07, 2018 0.0699 0.0699 0.0612 0.0670 278,478 +0.00(+3.08%)
Feb 06, 2018 0.0625 0.0670 0.0610 0.0650 116,250 +0.00(+4.00%)
Feb 05, 2018 0.0699 0.0700 0.0650 0.0625 264,456 -0.01(-9.42%)
Feb 02, 2018 0.0680 0.0700 0.0630 0.0690 512,924 +0.01(+9.52%)
Feb 01, 2018 0.0710 0.0550 0.0630 716,909 +0.01(+16.67%)
Jan 31, 2018 0.0540 0.0579 0.0540 0.0540 320,805 +0.00(+0.00%)
Jan 30, 2018 0.0600 0.0600 0.0501 0.0540 354,663 -0.01(-10.00%)
Jan 29, 2018 0.0650 0.0650 0.0500 0.0600 3,851,088 +0.00(+7.14%)
Jan 26, 2018 0.0600 0.0700 0.0560 0.0560 1,529,490 -0.00(-3.45%)
Jan 25, 2018 0.0600 0.0645 0.0570 0.0580 1,010,046 +0.00(+1.75%)
Jan 24, 2018 0.0640 0.0652 0.0510 0.0570 1,553,049 -0.01(-12.48%)
Jan 23, 2018 0.0680 0.0750 0.0535 0.0651 1,479,289 -0.00(-5.61%)
Jan 22, 2018 0.0725 0.0790 0.0670 0.0690 397,744 -0.00(-4.96%)
Jan 19, 2018 0.0730 0.0784 0.0726 0.0726 209,779 -0.01(-7.40%)
Jan 18, 2018 0.0740 0.0785 0.0730 0.0784 143,448 -0.00(-0.76%)
Jan 17, 2018 0.0704 0.0795 0.0704 0.0790 434,805 +0.01(+12.22%)
Jan 16, 2018 0.0790 0.0799 0.0700 0.0704 456,663 -0.01(-7.37%)
Jan 12, 2018 0.0760 0.0760 0.0760 0 +0.00(+0.66%)
Jan 11, 2018 0.0730 0.0799 0.0703 0.0755 253,680 +0.00(+3.42%)
Jan 10, 2018 0.0790 0.0829 0.0730 0.0730 207,417 -0.00(-5.19%)
Jan 09, 2018 0.0830 0.0842 0.0730 0.0770 221,174 -0.01(-6.67%)
Jan 08, 2018 0.0740 0.0878 0.0700 0.0825 579,471 +0.00(+6.18%)
Jan 05, 2018 0.0730 0.0800 0.0710 0.0777 167,579 -0.00(-2.87%)
Jan 04, 2018 0.0742 0.0800 0.0742 0.0800 350,914 +0.00(+0.00%)
Jan 03, 2018 0.0865 0.0950 0.0641 0.0800 740,619 -0.01(-5.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.