ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,299.36
      -0.41%
      US Tech 100
      18,196.00
      -0.20%
      Dow Jones
      39,667.18
      -0.52%
      Brent Oil
      81.705
      -0.90%
      Bitcoin
      69,707.27
      -0.60%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Europe
      5. EU
      6. Drone Volt (ALDRV)

      7. Drone Volt (ALDRV) Historical

      ALDRV Drone Volt

      0.0083
      -0.0001 (-1.19%)
      May 22 2024 - Closed
      Delayed by 15 minutes

      ALDRV Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.0084 0.0001 1.20% 0.0084 0.0086 0.0083 4,398,223
      May 20 2024 0.0083 0.00 0.00% 0.0084 0.0085 0.0082 1,832,765
      May 17 2024 0.0083 -0.0002 -2.35% 0.0085 0.0085 0.0083 2,558,468
      May 16 2024 0.0085 0.0003 3.66% 0.0082 0.0087 0.0081 12,316,303
      May 15 2024 0.0082 -0.0001 -1.20% 0.0083 0.0083 0.0081 1,925,871
      May 14 2024 0.0083 -0.0002 -2.35% 0.0085 0.0085 0.0081 5,993,704
      May 13 2024 0.0085 -0.0001 -1.16% 0.0086 0.0086 0.0083 2,134,724
      May 10 2024 0.0086 0.00 0.00% 0.0086 0.0086 0.0084 2,922,094
      May 09 2024 0.0086 0.0002 2.38% 0.0084 0.0086 0.0084 3,379,997
      May 08 2024 0.0084 0.0002 2.44% 0.0082 0.0084 0.0082 3,777,491
      May 07 2024 0.0082 -0.0001 -1.20% 0.0084 0.0084 0.0081 2,726,895
      May 06 2024 0.0083 0.0004 5.06% 0.008 0.0085 0.0079 18,986,102
      May 03 2024 0.0079 0.00 0.00% 0.0079 0.0079 0.0077 2,347,140
      May 02 2024 0.0079 0.0001 1.28% 0.0079 0.0079 0.0077 2,209,040
      Apr 30 2024 0.0078 -0.0001 -1.27% 0.0079 0.0079 0.0076 1,841,548
      Apr 29 2024 0.0079 0.0003 3.95% 0.0076 0.0079 0.0076 4,466,227
      Apr 26 2024 0.0076 -0.0002 -2.56% 0.0078 0.0078 0.0076 2,813,806
      Apr 25 2024 0.0078 -0.0001 -1.27% 0.0079 0.0079 0.0076 5,913,673
      Apr 24 2024 0.0079 0.0001 1.28% 0.008 0.008 0.0078 980,097
      Apr 23 2024 0.0078 -0.0001 -1.27% 0.008 0.0081 0.0078 3,085,271
      Apr 22 2024 0.0079 -0.0001 -1.25% 0.0082 0.0082 0.0078 4,595,719
      Apr 19 2024 0.008 0.00 0.00% 0.0081 0.0083 0.0078 10,880,588
      Apr 18 2024 0.008 0.0003 3.90% 0.0083 0.0092 0.008 70,008,647
      Apr 17 2024 0.0077 -0.0001 -1.28% 0.0078 0.0078 0.0075 6,133,034
      Apr 16 2024 0.0078 0.00 0.00% 0.0077 0.0078 0.0076 1,283,836
      Apr 15 2024 0.0078 0.00 0.00% 0.0078 0.0078 0.0076 2,490,200
      Apr 12 2024 0.0078 0.0001 1.30% 0.0078 0.0079 0.0076 7,467,897
      Apr 11 2024 0.0077 0.0002 2.67% 0.0078 0.0079 0.0077 2,039,968
      Apr 10 2024 0.0075 -0.0001 -1.32% 0.0078 0.0078 0.0075 1,434,671
      Apr 09 2024 0.0076 -0.0002 -2.56% 0.0076 0.0079 0.0076 4,163,753
      Apr 08 2024 0.0078 0.0003 4.00% 0.0077 0.0079 0.0075 6,080,435
      Apr 05 2024 0.0075 -0.0002 -2.60% 0.0077 0.0078 0.0075 1,821,509
      Apr 04 2024 0.0077 -0.0003 -3.75% 0.008 0.008 0.0077 2,571,479
      Apr 03 2024 0.008 0.0002 2.56% 0.0079 0.008 0.0077 3,508,382
      Apr 02 2024 0.0078 0.0003 4.00% 0.0078 0.0083 0.0077 8,123,361
      Mar 28 2024 0.0075 0.0002 2.74% 0.0074 0.0077 0.0073 5,452,736
      Mar 27 2024 0.0073 0.0001 1.39% 0.0074 0.0078 0.0072 14,136,038
      Mar 26 2024 0.0072 -0.0004 -5.26% 0.0073 0.0076 0.0072 10,650,292
      Mar 25 2024 0.0076 -0.0001 -1.30% 0.0075 0.0077 0.0073 9,529,193
      Mar 22 2024 0.0077 -0.0003 -3.75% 0.0079 0.008 0.0075 9,178,260
      Mar 21 2024 0.008 -0.0002 -2.44% 0.0082 0.0087 0.0078 20,505,560
      Mar 20 2024 0.0082 0.0003 3.80% 0.0077 0.0082 0.0074 12,453,944
      Mar 19 2024 0.0079 -0.0004 -4.82% 0.0084 0.0084 0.007 23,122,685
      Mar 18 2024 0.0083 -0.0001 -1.19% 0.0085 0.0085 0.0081 7,057,327
      Mar 15 2024 0.0084 0.00 0.00% 0.0083 0.0085 0.0083 2,197,286
      Mar 14 2024 0.0084 0.00 0.00% 0.0083 0.0085 0.0083 1,758,265
      Mar 13 2024 0.0084 -0.0001 -1.18% 0.0086 0.0086 0.0083 7,001,658
      Mar 12 2024 0.0085 -0.0001 -1.16% 0.0086 0.0088 0.0085 5,372,169
      Mar 11 2024 0.0086 -0.0001 -1.15% 0.0087 0.0088 0.0086 3,424,295
      Mar 08 2024 0.0087 -0.0002 -2.25% 0.0086 0.0089 0.0086 3,436,319
      Mar 07 2024 0.0089 0.00 0.00% 0.0089 0.0089 0.0086 3,083,094
      Mar 06 2024 0.0089 0.00 0.00% 0.0089 0.0089 0.0087 2,787,443
      Mar 05 2024 0.0089 0.00 0.00% 0.0089 0.009 0.0088 6,032,431
      Mar 04 2024 0.0089 0.0001 1.14% 0.0089 0.009 0.0087 3,905,557
      Mar 01 2024 0.0088 0.0003 3.53% 0.0087 0.009 0.0085 9,911,557
      Feb 29 2024 0.0085 -0.0004 -4.49% 0.0088 0.0088 0.0084 8,723,929
      Feb 28 2024 0.0089 0.00 0.00% 0.0089 0.0089 0.0089 0.00
      Feb 27 2024 0.0089 0.00 0.00% 0.0091 0.0091 0.0086 16,636,895
      Feb 26 2024 0.0089 0.00 0.00% 0.009 0.009 0.0087 7,310,755
      Feb 23 2024 0.0089 0.0001 1.14% 0.0091 0.0091 0.0088 3,229,124
      Feb 22 2024 0.0088 -0.0002 -2.22% 0.0091 0.0091 0.0087 5,214,997

      Your Recent History

      EU
      ALDRV
      Drone Volt
      Delayed Upgrade Clock