Drone Volt (ALDRV)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0007 | 10 | 0.007 | 0.0094 | 0.0067 | 4671661 | 0.00697971 | DE |
| 4 | -0.0003 | -3.75 | 0.008 | 0.0094 | 0.0066 | 4686528 | 0.00712334 | DE |
| 12 | -0.0001 | -1.28205128205 | 0.0078 | 0.0094 | 0.0066 | 5329672 | 0.00780896 | DE |
| 26 | -0.0029 | -27.358490566 | 0.0106 | 0.0146 | 0.0066 | 8409707 | 0.00908363 | DE |
| 52 | -0.0052 | -40.3100775194 | 0.0129 | 0.0146 | 0.0064 | 8922755 | 0.00992644 | DE |
| 156 | -0.1777 | -95.8468176915 | 0.1854 | 0.1964 | 0.0064 | 12521186 | 0.02610006 | DE |
| 260 | -0.1723 | -95.7222222222 | 0.18 | 0.427 | 0.0064 | 9107735 | 0.05792328 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 0.0077 | 0.0005 | 6.94 | 0.0083 | 0.0094 | 0.0077 | 85289956 |
| 1720197000 | 0.0072 | 0.0002 | 2.86 | 0.0072 | 0.0074 | 0.0072 | 3754014 |
| 1720110600 | 0.007 | -0.0003 | -4.11 | 0.0074 | 0.0074 | 0.007 | 2377243 |
| 1720024200 | 0.0073 | 0.0005 | 7.35 | 0.0068 | 0.0073 | 0.0068 | 4441274 |
| 1719937800 | 0.0068 | 0 | 0.00 | 0.0068 | 0.0072 | 0.0068 | 6198185 |
| 1719851400 | 0.0068 | -0.0003 | -4.23 | 0.007 | 0.0073 | 0.0067 | 6587591 |
| 1719592200 | 0.0071 | -0.0001 | -1.39 | 0.0072 | 0.0074 | 0.0069 | 4482964 |
| 1719505800 | 0.0072 | 0.0002 | 2.86 | 0.0069 | 0.0073 | 0.0069 | 5371530 |
| 1719419400 | 0.007 | -0.0001 | -1.41 | 0.0071 | 0.0072 | 0.0069 | 3698694 |
| 1719333000 | 0.0071 | 0 | 0.00 | 0.007 | 0.0071 | 0.0066 | 5426822 |
| 1719246600 | 0.0071 | -0.0001 | -1.39 | 0.007 | 0.0072 | 0.007 | 5168998 |
| 1718987400 | 0.0072 | 0 | 0.00 | 0.0071 | 0.0073 | 0.0071 | 830234 |
| 1718901000 | 0.0072 | -0.0001 | -1.37 | 0.0072 | 0.0073 | 0.0071 | 3055846 |
| 1718814600 | 0.0073 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0072 | 3792650 |
| 1718728200 | 0.0073 | 0 | 0.00 | 0.0074 | 0.0075 | 0.0073 | 1276836 |
| 1718641800 | 0.0073 | 0.0002 | 2.82 | 0.0071 | 0.0075 | 0.0071 | 2083020 |
| 1718382600 | 0.0071 | -0.0002 | -2.74 | 0.0074 | 0.0075 | 0.0071 | 7136054 |
| 1718296200 | 0.0073 | 0.0002 | 2.82 | 0.0072 | 0.0074 | 0.0071 | 4875880 |
| 1718209800 | 0.0071 | -0.0007 | -8.97 | 0.0078 | 0.008 | 0.0069 | 15734078 |
| 1718123400 | 0.0078 | -0.0002 | -2.50 | 0.008 | 0.0081 | 0.0078 | 2752118 |
| 1718037000 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1717777800 | 0.008 | 0 | 0.00 | 0.0079 | 0.0082 | 0.0079 | 1818033 |
| 1717691400 | 0.008 | -0.0001 | -1.23 | 0.008 | 0.0081 | 0.0079 | 1947301 |
| 1717605000 | 0.0081 | 0 | 0.00 | 0.008 | 0.0081 | 0.0079 | 2488630 |
| 1717518600 | 0.0081 | -0.0001 | -1.22 | 0.0082 | 0.0082 | 0.008 | 1273146 |
| 1717432200 | 0.0082 | 0.0002 | 2.50 | 0.0081 | 0.0082 | 0.008 | 1260832 |
| 1717173000 | 0.008 | -0.0002 | -2.44 | 0.0083 | 0.0083 | 0.0079 | 6054014 |
| 1717086600 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0083 | 0.0081 | 2742970 |
| 1717000200 | 0.0082 | 0.0001 | 1.23 | 0.0082 | 0.0082 | 0.0081 | 1720754 |
| 1716913800 | 0.0081 | 0 | 0.00 | 0.0083 | 0.0083 | 0.0081 | 2453220 |
| 1716827400 | 0.0081 | -0.0001 | -1.22 | 0.0081 | 0.0083 | 0.0081 | 3816474 |
| 1716568200 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0085 | 0.0081 | 6043803 |
| 1716481800 | 0.0082 | -0.0001 | -1.20 | 0.0083 | 0.0085 | 0.0082 | 3410715 |
| 1716395400 | 0.0083 | -0.0001 | -1.19 | 0.0086 | 0.0086 | 0.0082 | 3709642 |
| 1716309000 | 0.0084 | 0.0001 | 1.20 | 0.0084 | 0.0086 | 0.0083 | 4398223 |
| 1716222600 | 0.0083 | 0 | 0.00 | 0.0084 | 0.0085 | 0.0082 | 1832765 |
| 1715963400 | 0.0083 | -0.0002 | -2.35 | 0.0085 | 0.0085 | 0.0083 | 2558468 |
| 1715877000 | 0.0085 | 0.0003 | 3.66 | 0.0082 | 0.0087 | 0.0081 | 12316303 |
| 1715790600 | 0.0082 | -0.0003 | -3.53 | 0.0083 | 0.0083 | 0.0081 | 1925871 |
| 1715704200 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1715617800 | 0.0085 | -0.0001 | -1.16 | 0.0086 | 0.0086 | 0.0083 | 2134724 |
| 1715358600 | 0.0086 | 0 | 0.00 | 0.0086 | 0.0086 | 0.0084 | 2922094 |
| 1715272200 | 0.0086 | 0.0002 | 2.38 | 0.0084 | 0.0086 | 0.0084 | 3379997 |
| 1715185800 | 0.0084 | 0.0002 | 2.44 | 0.0082 | 0.0084 | 0.0082 | 3777491 |
| 1715099400 | 0.0082 | -0.0001 | -1.20 | 0.0084 | 0.0084 | 0.0081 | 2726895 |
| 1715013000 | 0.0083 | 0.0004 | 5.06 | 0.008 | 0.0085 | 0.0079 | 18986102 |
| 1714753800 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0077 | 2347140 |
| 1714667400 | 0.0079 | 0.0001 | 1.28 | 0.0079 | 0.0079 | 0.0077 | 2209040 |
| 1714494600 | 0.0078 | -0.0001 | -1.27 | 0.0079 | 0.0079 | 0.0076 | 1841548 |
| 1714408200 | 0.0079 | 0.0003 | 3.95 | 0.0076 | 0.0079 | 0.0076 | 4466227 |
| 1714149000 | 0.0076 | -0.0002 | -2.56 | 0.0078 | 0.0078 | 0.0076 | 2813806 |
| 1714062600 | 0.0078 | -0.0001 | -1.27 | 0.0079 | 0.0079 | 0.0076 | 5913673 |
| 1713976200 | 0.0079 | 0.0001 | 1.28 | 0.008 | 0.008 | 0.0078 | 980097 |
| 1713889800 | 0.0078 | -0.0001 | -1.27 | 0.008 | 0.0081 | 0.0078 | 3085271 |
| 1713803400 | 0.0079 | -0.0001 | -1.25 | 0.0082 | 0.0082 | 0.0078 | 4595719 |
| 1713544200 | 0.008 | 0 | 0.00 | 0.0081 | 0.0083 | 0.0078 | 10880588 |
| 1713457800 | 0.008 | 0.0003 | 3.90 | 0.0083 | 0.0092 | 0.008 | 70008647 |
| 1713371400 | 0.0077 | -0.0001 | -1.28 | 0.0078 | 0.0078 | 0.0075 | 6133034 |
| 1713285000 | 0.0078 | 0 | 0.00 | 0.0077 | 0.0078 | 0.0076 | 1283836 |
| 1713198600 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0076 | 2490200 |
| 1712939400 | 0.0078 | 0.0001 | 1.30 | 0.0078 | 0.0079 | 0.0076 | 7467897 |
| 1712853000 | 0.0077 | 0.0002 | 2.67 | 0.0078 | 0.0079 | 0.0077 | 2039968 |
| 1712766600 | 0.0075 | -0.0001 | -1.32 | 0.0078 | 0.0078 | 0.0075 | 1434671 |
| 1712680200 | 0.0076 | -0.0002 | -2.56 | 0.0076 | 0.0079 | 0.0076 | 4163753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
