Drone Guarder (PK) Historical Data - DRNG

DRNG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 0.0004 0.0001 33.38% 0.0003 0.0004 0.0002 34,179,723
May 29 2020 0.0003 0.00 +0.00% 0.0002 0.0003 0.0002 0
May 29 2020 0.0003 0.00 0.0% 0.0002 0.0003 0.0002 4,200,100
May 28 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 1,857,000
May 27 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 107,500
May 26 2020 0.0003 0.00 +0.00% 0.0002 0.0003 0.0002 0
May 26 2020 0.0003 0.00005 20.0% 0.0002 0.0003 0.0002 991,766
May 25 2020 0.00025 0.00 +0.00% 0.00025 0.00025 0.00025 0
May 22 2020 0.00025 0.00005 25.0% 0.00025 0.00025 0.00025 1,000
May 21 2020 0.0002 0.00 0.0% 0.0003 0.0003 0.0002 2,609,700
May 20 2020 0.0002 0.00 +0.00% 0.0003 0.0003 0.0002 0
May 20 2020 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 320,150
May 19 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0003 0
May 19 2020 0.0003 0.0001 50.0% 0.0003 0.0003 0.0003 440,000
May 18 2020 0.0002 0.00 0.0% 0.0002 0.0003 0.0002 236,605
May 15 2020 0.0002 0.00 +0.00% 0.0003 0.0003 0.0002 0
May 15 2020 0.0002 -0.00005 -20.0% 0.0003 0.0003 0.0002 1,218,774
May 14 2020 0.00025 0.00005 25.0% 0.0003 0.0003 0.00025 40,110
May 13 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0002 0
May 13 2020 0.0002 -0.00004 -14.89% 0.0002 0.0002 0.0002 1,305,500
May 12 2020 0.000235 0.00004 17.5% 0.0002 0.0003 0.0002 1,121,000
May 11 2020 0.0002 0.00 +0.00% 0.0002 0.00025 0.0001 0
May 11 2020 0.0002 0.00 0.0% 0.0002 0.00025 0.0001 5,862,240
May 08 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0002 1,250
May 07 2020 0.0002 0.00 +0.00% 0.0002 0.0003 0.0002 0
May 07 2020 0.0002 0.00 0.0% 0.0002 0.0003 0.0002 3,349,957
May 06 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 1,187,610
May 05 2020 0.0002 0.00 +0.00% 0.0001 0.0002 0.0001 0
May 05 2020 0.0002 0.0001 100.0% 0.0001 0.0002 0.0001 483,000
May 04 2020 0.0001 -0.0001 -50.0% 0.0002 0.0002 0.0001 370,000
May 01 2020 0.0002 0.00 0.0% 0.0002 0.0003 0.0001 7,313,900
Apr 30 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0001 0
Apr 30 2020 0.0002 0.00005 33.36% 0.0002 0.0002 0.0001 126,414
Apr 29 2020 0.00015 -0.00005 -25.0% 0.0001 0.0002 0.0001 2,008,230
Apr 28 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0001 0
Apr 28 2020 0.0002 0.0001 100.0% 0.0002 0.0002 0.0001 2,390,136
Apr 27 2020 0.0001 -0.0001 -50.0% 0.0002 0.0002 0.0001 51,830
Apr 24 2020 0.0002 0.00 0.0% 0.0001 0.0002 0.0001 468,800
Apr 23 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0001 0
Apr 23 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 1,424,050
Apr 22 2020 0.0002 0.0001 100.0% 0.0002 0.0002 0.0001 2,311,000
Apr 21 2020 0.0001 0.00 +0.00% 0.0001 0.000135 0.0001 0
Apr 21 2020 0.0001 0.00 0.0% 0.0001 0.000135 0.0001 1,010,200
Apr 20 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Apr 20 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 53,059
Apr 17 2020 0.0001 -0.0001 -50.0% 0.0002 0.0002 0.0001 1,711,100
Apr 16 2020 0.0002 0.0001 100.0% 0.0002 0.0002 0.0002 115,000
Apr 15 2020 0.0001 0.00 +0.00% 0.0002 0.0002 0.0001 0
Apr 15 2020 0.0001 0.00 0.0% 0.0002 0.0002 0.0001 5,200
Apr 14 2020 0.0001 -0.0001 -50.0% 0.0002 0.0002 0.0001 561,015
Apr 13 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0002 0
Apr 13 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0002 1,025,400
Apr 10 2020 0.0002 0.00 +0.00% 0.0001 0.0002 0.0001 0
Apr 09 2020 0.0002 0.0001 100.0% 0.0001 0.0002 0.0001 505,816
Apr 08 2020 0.0001 -0.0001 -50.0% 0.0002 0.0002 0.0001 288,685
Apr 07 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0002 0
Apr 07 2020 0.0002 0.0001 100.0% 0.0002 0.0002 0.0002 3,413,564
Apr 06 2020 0.0001 -0.0001 -50.0% 0.0002 0.0002 0.0001 110,800
Apr 03 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0002 0
Apr 03 2020 0.0002 0.0001 100.0% 0.0002 0.0002 0.0002 950,350
Apr 02 2020 0.0001 0.00 +0.00% 0.0002 0.0002 0.0001 0
Apr 02 2020 0.0001 0.00 0.0% 0.0002 0.0002 0.0001 2,286,500
Apr 01 2020 0.0001 0.00 0.0% 0.0002 0.0002 0.0001 5,000,565
Mar 31 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 4,500,169
Mar 30 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Mar 30 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 1,601,918
Mar 27 2020 0.0001 -0.00005 -33.36% 0.0002 0.0002 0.0001 1,013,000
Mar 26 2020 0.00015 0.00 +0.00% 0.0001 0.00015 0.0001 0
Mar 26 2020 0.00015 0.00005 50.0% 0.0001 0.00015 0.0001 11,155
Mar 25 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 213,500
Mar 24 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Mar 24 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 1,511,150
Mar 23 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 100
Mar 20 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Mar 20 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 600
Mar 19 2020 0.0001 -0.00005 -33.36% 0.0001 0.0002 0.0001 352,745
Mar 18 2020 0.00015 -0.00005 -25.0% 0.0002 0.0002 0.0001 2,065,750
Mar 17 2020 0.0002 0.0001 100.0% 0.0002 0.0002 0.0001 5,190,000
Mar 16 2020 0.0001 -0.0001 -50.0% 0.0001 0.0001 0.0001 32,115
Mar 13 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0001 0
Mar 13 2020 0.0002 0.0001 100.0% 0.0002 0.0002 0.0001 569,896
Mar 12 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Mar 12 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 33,604
Mar 11 2020 0.0001 0.00 0.0% 0.0002 0.0002 0.0001 170,300
Mar 10 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Mar 10 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 5,000
Mar 09 2020 0.0001 0.00 0.0% 0.0002 0.0002 0.0001 3,291,700
Mar 06 2020 0.0001 0.00 0.0% 0.00019 0.0002 0.0001 632,200
Mar 05 2020 0.0001 -0.0001 -50.0% 0.0001 0.0003 0.0001 602,973
Mar 04 2020 0.0002 0.00 0.0% 0.0001 0.0002 0.0001 400


Your Recent History
USOTC
DRNG
Drone Guar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.