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

Droneshield Ltd (OP: DRSHF )

0.4887 +0.0242 (+5.21%)
Streaming Delayed Price Updated: 3:19 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.4849 0.5000 0.4849 0.4887 24,427 +0.02(+5.21%)
Nov 26, 2024 0.5075 0.5100 0.4500 0.4645 101,531 -0.04(-8.47%)
Nov 25, 2024 0.4875 0.5200 0.4540 0.5075 42,208 +0.03(+6.57%)
Nov 22, 2024 0.5000 0.5000 0.4700 0.4762 24,368 +0.00(+0.25%)
Nov 21, 2024 0.4839 0.4839 0.4593 0.4750 71,070 -0.04(-7.14%)
Nov 20, 2024 0.4900 0.5325 0.4900 0.5115 23,537 +0.01(+2.30%)
Nov 19, 2024 0.4932 0.5530 0.4730 0.5000 27,256 -0.03(-5.07%)
Nov 18, 2024 0.5200 0.5267 0.5100 0.5267 11,508 +0.06(+12.06%)
Nov 15, 2024 0.4905 0.4950 0.4700 0.4700 104,620 -0.03(-5.05%)
Nov 14, 2024 0.5102 0.5500 0.4859 0.4950 72,977 -0.04(-7.91%)
Nov 13, 2024 0.4906 0.5480 0.4906 0.5375 15,939 +0.00(+0.64%)
Nov 12, 2024 0.5320 0.5644 0.5100 0.5341 41,554 -0.02(-2.89%)
Nov 11, 2024 0.5100 0.5600 0.5100 0.5500 63,250 -0.04(-7.56%)
Nov 08, 2024 0.5900 0.5950 0.5600 0.5950 124,182 +0.02(+2.59%)
Nov 07, 2024 0.6109 0.6109 0.5400 0.5800 73,685 -0.07(-10.22%)
Nov 06, 2024 0.6200 0.6600 0.6000 0.6460 75,000 -0.01(-1.07%)
Nov 05, 2024 0.6542 0.6542 0.6530 0.6530 6,500 +0.03(+5.32%)
Nov 04, 2024 0.6265 0.6400 0.6000 0.6200 22,208 -0.00(-0.59%)
Nov 01, 2024 0.6100 0.6683 0.6000 0.6237 30,043 -0.00(-0.21%)
Oct 31, 2024 0.6300 0.6300 0.6118 0.6250 24,079 -0.00(-0.33%)
Oct 30, 2024 0.6118 0.6307 0.6000 0.6271 13,041 +0.02(+2.80%)
Oct 29, 2024 0.6225 0.6347 0.6000 0.6100 119,146 -0.06(-8.55%)
Oct 28, 2024 0.6500 0.6670 0.6005 0.6670 100,442 +0.04(+5.87%)
Oct 25, 2024 0.6300 0.6400 0.6100 0.6300 72,344 -0.01(-0.79%)
Oct 24, 2024 0.6500 0.6650 0.6300 0.6350 55,809 -0.03(-5.05%)
Oct 23, 2024 0.6690 0.6690 0.6300 0.6688 113,170 -0.02(-3.59%)
Oct 22, 2024 0.6448 0.7136 0.6397 0.6937 64,913 -0.01(-0.90%)
Oct 21, 2024 0.6588 0.7300 0.6588 0.7000 70,418 +0.00(+0.00%)
Oct 18, 2024 0.7350 0.7350 0.7000 0.7000 52,899 +0.02(+2.94%)
Oct 17, 2024 0.7000 0.7195 0.6783 0.6800 37,617 -0.05(-6.85%)
Oct 16, 2024 0.7405 0.7650 0.7000 0.7300 89,018 -0.07(-8.75%)
Oct 15, 2024 0.7700 0.8000 0.7550 0.8000 69,975 +0.03(+3.49%)
Oct 14, 2024 0.8184 0.8184 0.7700 0.7730 24,622 -0.06(-6.87%)
Oct 11, 2024 0.8000 0.8700 0.7470 0.8300 32,806 +0.01(+1.22%)
Oct 10, 2024 0.8500 0.8808 0.8200 0.8200 51,116 -0.07(-7.87%)
Oct 09, 2024 0.8600 0.8900 0.8600 0.8900 11,833 -0.02(-1.83%)
Oct 08, 2024 0.9400 0.9400 0.8692 0.9066 12,343 -0.01(-1.52%)
Oct 07, 2024 0.9021 0.9206 0.9000 0.9206 9,655 +0.01(+1.16%)
Oct 04, 2024 0.8817 0.9420 0.8637 0.9100 46,051 -0.04(-4.21%)
Oct 03, 2024 0.9800 0.9800 0.9479 0.9500 16,683 -0.04(-3.75%)
Oct 02, 2024 0.9940 1.000 0.9800 0.9870 31,149 +0.01(+0.68%)
Oct 01, 2024 0.9625 0.9900 0.9372 0.9803 472,938 +0.05(+5.41%)
Sep 30, 2024 0.9259 0.9476 0.9250 0.9300 31,683 +0.03(+3.40%)
Sep 27, 2024 0.8925 0.9400 0.8925 0.8994 15,911 +0.00(+0.54%)
Sep 26, 2024 0.9395 0.9395 0.8609 0.8946 18,077 +0.05(+5.84%)
Sep 25, 2024 0.8500 0.8800 0.8200 0.8452 43,644 -0.04(-5.03%)
Sep 24, 2024 0.8600 0.8900 0.8320 0.8900 24,762 +0.06(+6.71%)
Sep 23, 2024 0.8005 0.8406 0.8005 0.8340 66,236 -0.02(-2.00%)
Sep 20, 2024 0.8800 0.8800 0.8510 0.8510 86,098 -0.04(-4.38%)
Sep 19, 2024 0.8690 0.8980 0.8357 0.8900 72,388 +0.09(+11.01%)
Sep 18, 2024 0.8000 0.8200 0.7800 0.8017 17,471 +0.03(+4.12%)
Sep 17, 2024 0.8000 0.8150 0.7639 0.7700 176,781 -0.01(-1.79%)
Sep 16, 2024 0.7700 0.7850 0.7700 0.7840 8,053 +0.00(+0.51%)
Sep 13, 2024 0.7548 0.7900 0.7548 0.7800 83,638 -0.07(-8.24%)
Sep 12, 2024 0.7854 0.8696 0.7854 0.8500 32,750 +0.02(+2.41%)
Sep 11, 2024 0.8500 0.8500 0.7975 0.8300 34,505 +0.01(+1.22%)
Sep 10, 2024 0.8690 0.8690 0.8200 0.8200 187,844 -0.03(-3.73%)
Sep 09, 2024 0.8860 0.9302 0.8480 0.8518 53,435 +0.03(+3.25%)
Sep 06, 2024 0.9400 0.9800 0.7800 0.8250 97,670 -0.10(-10.34%)
Sep 05, 2024 0.9669 0.9669 0.9201 0.9201 32,750 +0.02(+2.22%)
Sep 04, 2024 0.9358 0.9500 0.8900 0.9001 126,589 -0.07(-7.21%)
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.