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

Drone Guarder Inc (OP: DRNG )

0.0004 +0.0001 (+33.33%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 31, 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 (%)
Sep 28, 2018 0.0130 0.0160 0.0130 0.0136 503,900 -0.00(-15.00%)
Sep 27, 2018 0.0180 0.0180 0.0135 0.0160 446,031 +0.00(+6.67%)
Sep 26, 2018 0.0140 0.0170 0.0132 0.0150 226,493 +0.00(+8.70%)
Sep 25, 2018 0.0150 0.0150 0.0130 0.0138 336,658 +0.00(+10.40%)
Sep 24, 2018 0.0123 0.0137 0.0123 0.0125 49,000 +0.00(+1.63%)
Sep 21, 2018 0.0121 0.0146 0.0121 0.0123 60,500 -0.00(-11.51%)
Sep 20, 2018 0.0130 0.0150 0.0110 0.0139 227,358 +0.00(+0.72%)
Sep 19, 2018 0.0119 0.0180 0.0115 0.0138 374,519 +0.00(+15.97%)
Sep 18, 2018 0.0125 0.0140 0.0119 0.0119 4,500 -0.00(-7.03%)
Sep 17, 2018 0.0130 0.0130 0.0119 0.0128 163,714 -0.00(-1.54%)
Sep 14, 2018 0.0134 0.0134 0.0115 0.0130 479,900 +0.00(+13.04%)
Sep 13, 2018 0.0139 0.0150 0.0115 0.0115 668,200 -0.00(-23.33%)
Sep 12, 2018 0.0130 0.0150 0.0101 0.0150 579,127 +0.00(+7.91%)
Sep 11, 2018 0.0145 0.0145 0.0130 0.0139 31,074 -0.00(-12.58%)
Sep 10, 2018 0.0121 0.0170 0.0121 0.0159 259,184 +0.00(+6.00%)
Sep 07, 2018 0.0180 0.0180 0.0150 0.0150 57,500 +0.00(+0.00%)
Sep 06, 2018 0.0170 0.0170 0.0150 0.0150 201,483 -0.00(-16.67%)
Sep 05, 2018 0.0173 0.0180 0.0154 0.0180 155,200 +0.00(+2.86%)
Sep 04, 2018 0.0190 0.0190 0.0160 0.0175 258,715 -0.00(-1.69%)
Aug 31, 2018 0.0178 0.0178 0.0178 0 -0.00(-1.11%)
Aug 30, 2018 0.0175 0.0190 0.0160 0.0180 21,675 -0.00(-1.64%)
Aug 29, 2018 0.0160 0.0195 0.0160 0.0183 668,533 -0.00(-5.67%)
Aug 28, 2018 0.0218 0.0240 0.0160 0.0194 829,361 -0.00(-12.22%)
Aug 27, 2018 0.0250 0.0255 0.0221 0.0221 123,154 -0.00(-11.60%)
Aug 24, 2018 0.0219 0.0250 0.0219 0.0250 131,700 +0.00(+7.30%)
Aug 23, 2018 0.0230 0.0255 0.0230 0.0233 49,200 -0.00(-10.38%)
Aug 22, 2018 0.0260 0.0260 0.0230 0.0260 115,264 +0.00(+0.00%)
Aug 21, 2018 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+8.33%)
Aug 20, 2018 0.0215 0.0243 0.0215 0.0240 100,407 +0.00(+11.63%)
Aug 17, 2018 0.0225 0.0280 0.0215 0.0215 59,000 -0.00(-4.44%)
Aug 16, 2018 0.0221 0.0225 0.0221 0.0225 7,485 -0.00(-10.00%)
Aug 15, 2018 0.0290 0.0300 0.0221 0.0250 90,829 +0.00(+8.70%)
Aug 14, 2018 0.0220 0.0260 0.0220 0.0230 10,101 -0.00(-8.00%)
Aug 13, 2018 0.0250 0.0260 0.0216 0.0250 145,569 +0.00(+0.00%)
Aug 10, 2018 0.0220 0.0260 0.0220 0.0250 94,300 +0.00(+2.88%)
Aug 09, 2018 0.0210 0.0243 0.0210 0.0243 54,772 -0.00(-2.80%)
Aug 08, 2018 0.0259 0.0259 0.0215 0.0250 60,625 +0.00(+13.64%)
Aug 07, 2018 0.0259 0.0259 0.0220 0.0220 18,295 -0.00(-14.73%)
Aug 06, 2018 0.0260 0.0260 0.0220 0.0258 25,099 -0.00(-4.44%)
Aug 03, 2018 0.0265 0.0270 0.0210 0.0270 49,300 +0.00(+14.41%)
Aug 02, 2018 0.0211 0.0264 0.0211 0.0236 198,794 -0.00(-5.60%)
Aug 01, 2018 0.0222 0.0250 0.0222 0.0250 121,137 +0.00(+12.61%)
Jul 31, 2018 0.0222 0.0225 0.0222 0.0222 77,454 +0.00(+0.00%)
Jul 30, 2018 0.0290 0.0290 0.0220 0.0222 40,329 -0.01(-23.45%)
Jul 27, 2018 0.0220 0.0290 0.0220 0.0290 37,900 +0.00(+3.57%)
Jul 26, 2018 0.0220 0.0290 0.0220 0.0280 29,680 +0.01(+27.27%)
Jul 25, 2018 0.0230 0.0260 0.0220 0.0220 299,023 -0.00(-3.85%)
Jul 24, 2018 0.0260 0.0260 0.0229 0.0229 34,100 -0.00(-4.67%)
Jul 23, 2018 0.0220 0.0260 0.0220 0.0240 46,000 +0.00(+9.09%)
Jul 20, 2018 0.0260 0.0260 0.0220 0.0220 218,183 +0.00(+0.92%)
Jul 19, 2018 0.0270 0.0300 0.0218 0.0218 53,715 -0.01(-19.26%)
Jul 18, 2018 0.0217 0.0270 0.0217 0.0270 46,350 -0.00(-4.53%)
Jul 17, 2018 0.0248 0.0300 0.0210 0.0283 88,875 +0.00(+3.21%)
Jul 16, 2018 0.0248 0.0274 0.0248 0.0274 24,410 +0.00(+0.00%)
Jul 13, 2018 0.0265 0.0274 0.0248 0.0274 202,748 +0.00(+3.40%)
Jul 12, 2018 0.0261 0.0299 0.0260 0.0265 88,169 +0.00(+0.38%)
Jul 11, 2018 0.0250 0.0300 0.0250 0.0264 30,649 -0.00(-11.71%)
Jul 10, 2018 0.0250 0.0330 0.0250 0.0299 96,479 -0.00(-9.39%)
Jul 09, 2018 0.0293 0.0330 0.0256 0.0330 91,795 +0.00(+7.14%)
Jul 06, 2018 0.0335 0.0340 0.0290 0.0308 68,369 -0.00(-6.38%)
Jul 05, 2018 0.0349 0.0350 0.0249 0.0329 433,858 -0.00(-5.73%)
Jul 03, 2018 0.0349 0.0349 0.0349 0 +0.00(+0.00%)
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.