Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Draganfly Inc (CSE: DPRO )

0.3600 -0.0700 (-16.28%)
Official Closing Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 29, 2022 1.610 1.660 1.600 1.600 18,141 -0.02(-1.23%)
Apr 28, 2022 1.660 1.670 1.600 1.620 9,523 -0.08(-4.71%)
Apr 27, 2022 1.750 1.760 1.690 1.700 16,476 -0.05(-2.86%)
Apr 26, 2022 1.790 1.840 1.730 1.750 7,042 -0.04(-2.23%)
Apr 25, 2022 1.790 1.790 1.690 1.790 14,729 -0.01(-0.56%)
Apr 22, 2022 1.910 1.910 1.750 1.800 14,726 -0.02(-1.10%)
Apr 21, 2022 1.910 2.030 1.780 1.820 26,053 -0.04(-2.15%)
Apr 20, 2022 1.990 2.000 1.860 1.860 16,500 -0.08(-4.12%)
Apr 19, 2022 1.750 1.950 1.750 1.940 19,065 +0.16(+8.99%)
Apr 18, 2022 1.890 1.980 1.750 1.780 67,767 -0.16(-8.25%)
Apr 14, 2022 1.940 0 -0.07(-3.48%)
Apr 13, 2022 2.240 2.240 2.010 2.010 7,175 -0.12(-5.63%)
Apr 12, 2022 2.440 2.440 2.120 2.130 16,829 -0.23(-9.75%)
Apr 11, 2022 2.440 2.440 2.240 2.360 8,592 +0.12(+5.36%)
Apr 08, 2022 2.470 2.490 2.230 2.240 27,280 -0.25(-10.04%)
Apr 07, 2022 2.820 2.830 2.440 2.490 79,901 -0.26(-9.45%)
Apr 06, 2022 2.760 2.770 2.640 2.750 43,070 -0.04(-1.43%)
Apr 05, 2022 2.920 2.920 2.700 2.790 19,151 -0.16(-5.42%)
Apr 04, 2022 3.180 3.180 2.870 2.950 56,313 -0.07(-2.32%)
Apr 01, 2022 3.000 3.080 2.900 3.020 42,653 +0.05(+1.68%)
Mar 31, 2022 2.810 3.040 2.800 2.970 39,244 +0.12(+4.21%)
Mar 30, 2022 2.930 2.930 2.790 2.850 48,566 -0.03(-1.04%)
Mar 29, 2022 2.760 3.000 2.700 2.880 54,677 +0.11(+3.97%)
Mar 28, 2022 2.950 2.950 2.720 2.770 40,761 -0.06(-2.12%)
Mar 25, 2022 3.120 3.120 2.750 2.830 89,701 -0.22(-7.21%)
Mar 24, 2022 3.190 3.240 2.870 3.050 73,215 -0.16(-4.98%)
Mar 23, 2022 3.010 3.210 2.770 3.210 172,553 +0.19(+6.29%)
Mar 22, 2022 3.540 4.800 2.880 3.020 1,455,232 +0.94(+45.19%)
Mar 21, 2022 2.090 2.230 2.000 2.080 19,205 -0.02(-0.95%)
Mar 18, 2022 2.010 2.100 1.990 2.100 14,161 +0.05(+2.44%)
Mar 17, 2022 2.110 2.110 1.930 2.050 20,149 -0.05(-2.38%)
Mar 16, 2022 1.800 2.250 1.780 2.100 38,555 +0.40(+23.53%)
Mar 15, 2022 1.800 1.800 1.690 1.700 9,329 -0.20(-10.53%)
Mar 14, 2022 1.640 2.040 1.600 1.900 59,327 +0.30(+18.75%)
Mar 11, 2022 1.620 1.650 1.600 1.600 28,830 +0.00(+0.00%)
Mar 10, 2022 1.560 1.600 1.560 1.600 1,222 +0.00(+0.00%)
Mar 09, 2022 1.600 1.620 1.600 1.600 6,117 +0.00(+0.00%)
Mar 08, 2022 1.520 1.600 1.500 1.600 28,593 +0.04(+2.56%)
Mar 07, 2022 1.590 1.620 1.560 1.560 7,587 -0.04(-2.50%)
Mar 04, 2022 1.510 1.600 1.510 1.600 4,370 +0.05(+3.23%)
Mar 03, 2022 1.690 1.690 1.550 1.550 2,875 -0.08(-4.91%)
Mar 02, 2022 1.700 1.700 1.630 1.630 4,600 +0.04(+2.52%)
Mar 01, 2022 1.530 1.700 1.530 1.590 23,229 -0.01(-0.63%)
Feb 28, 2022 1.550 1.600 1.480 1.600 25,261 +0.15(+10.34%)
Feb 25, 2022 1.480 1.500 1.450 1.450 6,000 -0.05(-3.33%)
Feb 24, 2022 1.400 1.500 1.350 1.500 48,152 +0.03(+2.04%)
Feb 23, 2022 1.510 1.510 1.440 1.470 14,134 -0.03(-2.00%)
Feb 22, 2022 1.460 1.500 1.460 1.500 7,083 -0.04(-2.60%)
Feb 18, 2022 1.540 0 +0.04(+2.67%)
Feb 17, 2022 1.730 1.730 1.500 1.500 15,403 -0.11(-6.83%)
Feb 16, 2022 1.650 1.650 1.610 1.610 5,295 -0.06(-3.59%)
Feb 15, 2022 1.620 1.670 1.620 1.670 7,306 +0.04(+2.45%)
Feb 14, 2022 1.630 1.630 1.580 1.630 1,236 -0.05(-2.98%)
Feb 11, 2022 1.680 1.680 1.680 1.680 844 +0.03(+1.82%)
Feb 10, 2022 1.670 1.700 1.650 1.650 4,325 -0.02(-1.20%)
Feb 09, 2022 1.580 1.680 1.580 1.670 4,552 +0.08(+5.03%)
Feb 08, 2022 1.750 1.750 1.570 1.590 8,256 -0.09(-5.36%)
Feb 07, 2022 1.570 1.690 1.570 1.680 15,875 +0.12(+7.69%)
Feb 04, 2022 1.530 1.570 1.530 1.560 1,391 +0.06(+4.00%)
Feb 03, 2022 1.550 1.550 1.495 1.500 3,390 -0.10(-6.25%)
Feb 02, 2022 1.600 1.600 1.570 1.600 5,389 +0.04(+2.56%)
Feb 01, 2022 1.490 1.610 1.490 1.560 8,118 +0.04(+2.63%)
Jan 31, 2022 1.490 1.520 1.520 16,058 +0.07(+4.83%)
Jan 28, 2022 1.510 1.510 1.400 1.450 27,158 -0.05(-3.33%)
Jan 27, 2022 1.790 1.790 1.420 1.500 32,705 -0.25(-14.29%)
Jan 26, 2022 1.710 1.770 1.610 1.750 22,191 +0.13(+8.02%)
Jan 25, 2022 1.460 1.620 1.460 1.620 26,437 +0.17(+11.72%)
Jan 24, 2022 1.570 1.570 1.340 1.450 40,401 -0.10(-6.45%)
Jan 21, 2022 1.690 1.690 1.490 1.550 36,680 -0.11(-6.63%)
Jan 20, 2022 1.700 1.710 1.650 1.660 22,028 -0.03(-1.78%)
Jan 19, 2022 1.710 1.760 1.690 1.690 46,917 -0.01(-0.59%)
Jan 18, 2022 1.870 1.870 1.700 1.700 40,176 -0.19(-10.05%)
Jan 17, 2022 1.800 1.890 1.800 1.890 10,515 +0.09(+5.00%)
Jan 14, 2022 1.750 1.800 1.650 1.800 50,255 +0.04(+2.27%)
Jan 13, 2022 1.910 1.920 1.760 1.760 25,780 -0.13(-6.88%)
Jan 12, 2022 1.960 1.960 1.890 1.890 6,687 -0.04(-2.07%)
Jan 11, 2022 1.910 1.950 1.890 1.930 11,225 +0.05(+2.66%)
Jan 10, 2022 2.000 2.000 1.850 1.880 26,945 -0.12(-6.00%)
Jan 07, 2022 2.100 2.100 2.000 2.000 21,128 -0.10(-4.76%)
Jan 06, 2022 2.110 2.110 2.000 2.100 22,185 +0.02(+0.96%)
Jan 05, 2022 2.220 2.220 2.080 2.080 22,369 -0.13(-5.88%)
Jan 04, 2022 2.110 2.220 2.100 2.210 46,451 +0.13(+6.25%)
Dec 31, 2021 2.080 2.080 2.080 0 -0.05(-2.35%)
Dec 30, 2021 2.150 2.210 2.130 2.130 28,903 -0.02(-0.93%)
Dec 29, 2021 2.420 2.420 2.100 2.150 95,633 -0.28(-11.52%)
Dec 24, 2021 2.430 2.430 2.430 0 +0.03(+1.25%)
Dec 23, 2021 2.600 2.600 2.400 2.400 31,903 -0.17(-6.61%)
Dec 22, 2021 2.400 2.630 2.400 2.570 20,592 +0.18(+7.53%)
Dec 21, 2021 2.320 2.440 2.320 2.390 24,833 +0.13(+5.75%)
Dec 20, 2021 2.370 2.380 2.250 2.260 37,545 -0.17(-7.00%)
Dec 17, 2021 2.450 2.480 2.330 2.430 60,036 -0.05(-2.02%)
Dec 16, 2021 2.640 2.670 2.400 2.480 67,963 -0.18(-6.77%)
Dec 15, 2021 2.770 2.780 2.480 2.660 39,317 -0.06(-2.21%)
Dec 14, 2021 2.770 2.820 2.670 2.720 13,233 -0.06(-2.16%)
Dec 13, 2021 2.810 2.900 2.590 2.780 14,012 -0.09(-3.14%)
Dec 10, 2021 3.020 3.100 2.800 2.870 47,047 -0.14(-4.65%)
Dec 09, 2021 3.170 3.170 3.000 3.010 30,027 -0.07(-2.27%)
Dec 08, 2021 3.160 3.200 3.080 3.080 15,838 -0.08(-2.53%)
Dec 07, 2021 3.380 3.500 3.160 3.160 31,175 -0.15(-4.53%)
Dec 06, 2021 3.400 3.400 3.200 3.310 12,413 +0.03(+0.91%)
Dec 03, 2021 3.440 3.490 3.200 3.280 7,652 -0.21(-6.02%)
Dec 02, 2021 3.470 3.600 3.410 3.490 8,916 +0.02(+0.58%)
Dec 01, 2021 3.590 3.830 3.430 3.470 12,356 -0.18(-4.93%)
Nov 30, 2021 3.410 3.700 3.350 3.650 24,447 +0.10(+2.82%)
Nov 29, 2021 3.050 3.550 3.050 3.550 29,442 +0.53(+17.55%)
Nov 26, 2021 3.100 3.220 2.940 3.020 56,847 -0.08(-2.58%)
Nov 25, 2021 3.190 3.190 3.080 3.100 17,189 -0.05(-1.59%)
Nov 24, 2021 3.130 3.220 3.030 3.150 27,476 +0.02(+0.64%)
Nov 23, 2021 3.380 3.400 3.130 3.130 51,676 -0.27(-7.94%)
Nov 22, 2021 3.710 3.720 3.400 3.400 27,127 -0.26(-7.10%)
Nov 19, 2021 3.560 3.560 3.530 3.660 8,573 +0.15(+4.27%)
Nov 18, 2021 3.800 3.540 3.450 3.510 39,140 -0.21(-5.65%)
Nov 17, 2021 3.800 3.880 3.700 3.720 24,230 +0.03(+0.81%)
Nov 16, 2021 3.860 3.880 3.680 3.690 39,467 -0.19(-4.90%)
Nov 15, 2021 3.940 3.940 3.810 3.880 25,782 -0.06(-1.52%)
Nov 12, 2021 3.890 3.960 3.850 3.940 19,678 +0.04(+1.03%)
Nov 11, 2021 4.070 4.110 3.890 3.900 57,537 -0.05(-1.27%)
Nov 10, 2021 4.070 3.950 49,759 -0.03(-0.75%)
Nov 09, 2021 4.070 4.080 3.870 3.980 52,895 -0.13(-3.16%)
Nov 08, 2021 4.210 4.410 4.060 4.110 48,577 -0.14(-3.29%)
Nov 05, 2021 4.480 4.560 4.200 4.250 48,458 -0.23(-5.13%)
Nov 04, 2021 4.440 4.520 4.420 4.480 27,738 +0.04(+0.90%)
Nov 03, 2021 4.490 4.600 4.410 4.440 34,044 -0.02(-0.45%)
Nov 02, 2021 4.690 4.690 4.460 4.460 23,806 -0.19(-4.09%)
Nov 01, 2021 4.510 4.850 4.660 4.650 43,371 +0.15(+3.33%)
Oct 29, 2021 4.180 4.500 4.180 4.500 41,832 +0.43(+10.57%)
Oct 28, 2021 4.190 4.190 4.000 4.070 7,038 -0.09(-2.16%)
Oct 27, 2021 4.240 4.240 4.120 4.160 8,665 -0.19(-4.37%)
Oct 26, 2021 4.560 4.350 11,539 -0.03(-0.68%)
Oct 25, 2021 4.230 4.560 4.190 4.380 38,357 +0.18(+4.29%)
Oct 22, 2021 4.240 4.280 4.160 4.200 9,736 -0.11(-2.55%)
Oct 21, 2021 4.380 4.470 4.240 4.310 12,699 +0.01(+0.23%)
Oct 20, 2021 4.430 4.530 4.300 4.300 25,557 -0.13(-2.93%)
Oct 19, 2021 4.360 4.430 4.200 4.430 31,590 +0.16(+3.75%)
Oct 18, 2021 4.380 4.490 4.160 4.270 15,813 -0.11(-2.51%)
Oct 15, 2021 4.590 4.770 4.300 4.380 17,542 -0.21(-4.58%)
Oct 14, 2021 4.010 4.610 3.980 4.590 46,695 +0.68(+17.39%)
Oct 13, 2021 3.910 4.000 3.880 3.910 14,513 +0.00(+0.00%)
Oct 12, 2021 3.950 4.050 3.820 3.910 51,009 +0.11(+2.89%)
Oct 08, 2021 3.800 3.800 3.800 0 +0.05(+1.33%)
Oct 07, 2021 4.180 4.290 3.420 3.750 24,050 -0.26(-6.48%)
Oct 06, 2021 4.300 4.410 4.000 4.010 56,061 -0.27(-6.31%)
Oct 05, 2021 4.400 4.400 4.260 4.280 20,216 -0.02(-0.47%)
Oct 04, 2021 4.300 4.460 4.220 4.300 17,768 -0.10(-2.27%)
Oct 01, 2021 4.240 4.460 4.230 4.400 12,099 +0.10(+2.33%)
Sep 30, 2021 4.110 4.450 4.110 4.300 16,054 -0.08(-1.83%)
Sep 29, 2021 4.630 4.710 4.350 4.380 16,581 -0.22(-4.78%)
Sep 28, 2021 4.870 4.880 4.600 4.600 13,669 -0.22(-4.56%)
Sep 27, 2021 4.600 4.890 4.570 4.820 46,677 +0.17(+3.66%)
Sep 24, 2021 4.770 4.780 4.550 4.650 10,081 -0.07(-1.48%)
Sep 23, 2021 4.400 4.800 4.390 4.720 37,887 +0.38(+8.76%)
Sep 22, 2021 4.320 4.420 4.270 4.340 6,762 +0.10(+2.36%)
Sep 21, 2021 4.200 4.500 4.200 4.240 26,344 +0.04(+0.95%)
Sep 20, 2021 4.200 4.500 4.060 4.200 26,693 -0.31(-6.87%)
Sep 17, 2021 4.640 4.640 4.380 4.510 16,354 +0.18(+4.16%)
Sep 16, 2021 4.550 4.550 4.190 4.330 25,908 -0.18(-3.99%)
Sep 15, 2021 4.750 4.750 4.480 4.510 19,973 -0.09(-1.96%)
Sep 14, 2021 4.550 4.800 4.510 4.600 13,842 -0.05(-1.08%)
Sep 13, 2021 4.810 4.900 4.500 4.650 14,682 -0.21(-4.32%)
Sep 10, 2021 4.940 4.940 4.710 4.860 22,197 +0.02(+0.41%)
Sep 09, 2021 4.900 5.250 4.770 4.840 30,933 +0.00(+0.00%)
Sep 08, 2021 5.100 5.100 4.660 4.840 16,130 -0.41(-7.81%)
Sep 07, 2021 4.900 5.250 4.410 5.250 64,359 +0.43(+8.92%)
Sep 03, 2021 4.820 4.820 4.820 0 +0.95(+24.55%)
Sep 02, 2021 3.970 4.020 3.870 3.870 10,530 +0.06(+1.57%)
Sep 01, 2021 3.860 4.020 3.800 3.810 13,137 -0.03(-0.78%)
Aug 31, 2021 3.600 3.970 3.600 3.840 38,505 +0.27(+7.56%)
Aug 30, 2021 3.600 3.820 3.560 3.570 7,858 +0.05(+1.42%)
Aug 27, 2021 3.670 3.670 3.450 3.520 11,490 -0.01(-0.28%)
Aug 26, 2021 3.720 3.770 3.530 3.530 24,030 -0.20(-5.36%)
Aug 25, 2021 3.600 3.980 3.600 3.730 25,031 +0.12(+3.32%)
Aug 24, 2021 3.740 3.740 3.490 3.610 15,872 -0.14(-3.73%)
Aug 23, 2021 3.490 3.750 3.490 3.750 6,385 +0.22(+6.23%)
Aug 20, 2021 3.600 3.660 3.420 3.530 12,729 +0.10(+2.92%)
Aug 19, 2021 3.850 3.850 3.350 3.430 54,919 -0.23(-6.28%)
Aug 18, 2021 3.550 3.890 3.550 3.660 16,364 -0.04(-1.08%)
Aug 17, 2021 3.780 3.950 3.500 3.700 42,117 -0.08(-2.12%)
Aug 16, 2021 4.200 4.200 3.700 3.780 46,873 -0.37(-8.92%)
Aug 13, 2021 4.200 4.240 4.050 4.150 13,308 -0.04(-0.95%)
Aug 12, 2021 4.100 4.350 4.070 4.190 38,267 +0.14(+3.46%)
Aug 11, 2021 4.360 4.560 4.000 4.050 38,527 -0.30(-6.90%)
Aug 10, 2021 4.870 4.870 4.350 4.350 37,256 -0.52(-10.68%)
Aug 09, 2021 4.990 5.000 4.680 4.870 25,041 +0.09(+1.88%)
Aug 06, 2021 4.570 5.280 4.520 4.780 43,903 +0.27(+5.99%)
Aug 05, 2021 4.330 4.530 4.320 4.510 12,827 +0.03(+0.67%)
Aug 04, 2021 4.700 5.060 4.330 4.480 95,236 -0.04(-0.88%)
Aug 03, 2021 4.580 4.580 4.290 4.520 18,268 -0.14(-3.00%)
Jul 30, 2021 4.660 4.660 4.660 0 -2.34(-33.43%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.