Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,016.25
+14.75(+0.37%)
Dow Futures
32,679.00
+91.00(+0.28%)
Nasdaq Futures
12,782.00
+49.50(+0.39%)
Russell 2000 Futures
1,773.50
+8.70(+0.49%)
Crude Oil
73.75
+0.55(+0.75%)
Gold
1,970.20
-3.30(-0.17%)

Advertisement

Draganfly Inc. (DPRO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

1.4300

-0.3200

(-18.29%)

At close: 04:00PM EDT

1.4400

+0.01

(+0.70%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	1.6500	1.6800	1.3000	1.4300	1.4300	924,100
Mar 27, 2023	1.7300	1.8000	1.6300	1.7500	1.7500	314,700
Mar 24, 2023	1.7000	1.7300	1.6300	1.6500	1.6500	180,000
Mar 23, 2023	1.8300	1.8700	1.6300	1.6600	1.6600	482,500
Mar 22, 2023	1.8500	1.8890	1.8000	1.8400	1.8400	308,700
Mar 21, 2023	1.7700	1.8700	1.7700	1.8500	1.8500	219,600
Mar 20, 2023	1.8500	1.9100	1.7200	1.7700	1.7700	256,300
Mar 17, 2023	1.9000	1.9400	1.7500	1.8500	1.8500	293,200
Mar 16, 2023	1.7000	1.9000	1.6700	1.8900	1.8900	375,900
Mar 15, 2023	1.8500	1.8800	1.6100	1.7500	1.7500	599,700
Mar 14, 2023	1.9500	1.9610	1.8600	1.8700	1.8700	229,200
Mar 13, 2023	1.9200	1.9700	1.7900	1.9000	1.9000	407,700
Mar 10, 2023	1.8800	2.0590	1.8300	1.9800	1.9800	562,800
Mar 09, 2023	2.1200	2.1200	1.8200	1.8800	1.8800	689,100
Mar 08, 2023	2.1400	2.1510	2.0300	2.1000	2.1000	322,800
Mar 07, 2023	2.2100	2.2100	2.1000	2.1100	2.1100	358,300
Mar 06, 2023	2.3100	2.4500	2.0500	2.0700	2.0700	999,800
Mar 03, 2023	2.2500	2.2900	2.1500	2.2800	2.2800	361,400
Mar 02, 2023	2.2500	2.2800	2.1130	2.2000	2.2000	445,300
Mar 01, 2023	2.1500	2.2600	2.1000	2.2400	2.2400	442,500
Feb 28, 2023	1.9500	2.2000	1.9500	2.1000	2.1000	612,300
Feb 27, 2023	1.9900	2.1400	1.9200	1.9400	1.9400	486,400
Feb 24, 2023	2.0200	2.0200	1.8600	1.9200	1.9200	333,400
Feb 23, 2023	1.9700	2.0770	1.9300	2.0200	2.0200	412,800
Feb 22, 2023	2.0200	2.0800	1.8500	1.8700	1.8700	538,000
Feb 21, 2023	2.2000	2.2790	2.0200	2.0500	2.0500	613,500
Feb 17, 2023	2.2400	2.2500	2.0500	2.1900	2.1900	602,400
Feb 16, 2023	1.9800	2.3000	1.9800	2.2700	2.2700	1,337,000
Feb 15, 2023	1.9400	2.0400	1.8600	1.9600	1.9600	1,128,700
Feb 14, 2023	1.6800	1.8800	1.6500	1.8000	1.8000	580,700
Feb 13, 2023	1.7300	1.7490	1.6400	1.6500	1.6500	303,000
Feb 10, 2023	1.8100	1.8100	1.6400	1.6900	1.6900	249,700
Feb 09, 2023	1.8900	1.9300	1.6600	1.7200	1.7200	618,900
Feb 08, 2023	1.7200	1.8500	1.5800	1.7600	1.7600	710,500
Feb 07, 2023	1.9300	1.9400	1.5600	1.6400	1.6400	950,900
Feb 06, 2023	1.9700	1.9900	1.8200	1.8800	1.8800	602,200
Feb 03, 2023	2.0600	2.1700	1.9000	1.9100	1.9100	934,000
Feb 02, 2023	2.3200	2.3500	1.8000	1.9400	1.9400	1,800,100
Feb 01, 2023	2.3200	2.4650	2.2000	2.2100	2.2100	1,843,000
Jan 31, 2023	1.8000	2.2800	1.7500	2.1700	2.1700	3,687,400
Jan 30, 2023	1.6300	1.9200	1.6010	1.6700	1.6700	1,316,100
Jan 27, 2023	1.4700	1.6400	1.4200	1.5700	1.5700	388,700
Jan 26, 2023	1.5400	1.5400	1.3700	1.4200	1.4200	463,300
Jan 25, 2023	1.5800	1.6100	1.4200	1.4600	1.4600	506,900
Jan 24, 2023	1.5700	1.7600	1.5200	1.5800	1.5800	1,181,700
Jan 23, 2023	1.3300	1.5600	1.3100	1.4600	1.4600	1,206,200
Jan 20, 2023	1.1700	1.3200	1.1700	1.2700	1.2700	610,700
Jan 19, 2023	1.3200	1.3200	1.0800	1.1100	1.1100	600,200
Jan 18, 2023	1.1200	1.4000	1.1000	1.3300	1.3300	1,873,900
Jan 17, 2023	0.9330	1.0700	0.9300	1.0600	1.0600	632,800
Jan 13, 2023	0.9290	0.9400	0.9000	0.9400	0.9400	177,900
Jan 12, 2023	0.9100	0.9130	0.8600	0.9010	0.9010	203,100
Jan 11, 2023	0.9040	0.9040	0.8450	0.8900	0.8900	140,600
Jan 10, 2023	0.8310	0.8410	0.8120	0.8350	0.8350	131,400
Jan 09, 2023	0.8500	0.8530	0.8100	0.8400	0.8400	121,900
Jan 06, 2023	0.8550	0.8550	0.8130	0.8400	0.8400	102,200
Jan 05, 2023	0.8500	0.8580	0.8000	0.8400	0.8400	108,100
Jan 04, 2023	0.8190	0.8190	0.7300	0.8000	0.8000	159,100
Jan 03, 2023	0.7770	0.8080	0.7300	0.8070	0.8070	104,400
Dec 30, 2022	0.7400	0.7670	0.7300	0.7500	0.7500	161,700
Dec 29, 2022	0.7270	0.7800	0.7220	0.7250	0.7250	132,900
Dec 28, 2022	0.8020	0.8160	0.7200	0.7470	0.7470	143,600
Dec 27, 2022	0.8200	0.8390	0.8000	0.8170	0.8170	189,900
Dec 23, 2022	0.8200	0.8700	0.8100	0.8390	0.8390	95,900
Dec 22, 2022	0.8800	0.8900	0.8100	0.8480	0.8480	145,000
Dec 21, 2022	0.9300	0.9300	0.8550	0.8800	0.8800	222,300
Dec 20, 2022	0.9900	1.0000	0.9100	0.9300	0.9300	180,200
Dec 19, 2022	1.0200	1.0200	0.9210	0.9710	0.9710	89,900
Dec 16, 2022	0.9700	1.0100	0.9200	1.0100	1.0100	177,400
Dec 15, 2022	0.9100	0.9950	0.9100	0.9800	0.9800	142,300
Dec 14, 2022	0.9700	0.9800	0.9500	0.9700	0.9700	74,600
Dec 13, 2022	0.9480	0.9700	0.9100	0.9600	0.9600	174,000
Dec 12, 2022	0.8500	0.9480	0.8500	0.9480	0.9480	254,200
Dec 09, 2022	0.9600	1.0500	0.8560	0.9000	0.9000	408,800
Dec 08, 2022	1.0800	1.0800	0.9500	0.9790	0.9790	159,000
Dec 07, 2022	0.9430	1.1000	0.8800	1.0600	1.0600	464,600
Dec 06, 2022	0.9000	0.9200	0.8700	0.9160	0.9160	110,300
Dec 05, 2022	0.9200	0.9250	0.8570	0.8960	0.8960	92,900
Dec 02, 2022	0.9000	0.9090	0.8500	0.8930	0.8930	155,000
Dec 01, 2022	0.9340	0.9340	0.8600	0.8810	0.8810	165,600
Nov 30, 2022	0.8930	0.9460	0.8600	0.9110	0.9110	225,700
Nov 29, 2022	0.8700	0.9000	0.8120	0.8580	0.8580	351,700
Nov 28, 2022	1.0000	1.0300	0.8800	0.9200	0.9200	604,600
Nov 25, 2022	1.1200	1.1200	0.9600	1.0300	1.0300	494,300
Nov 23, 2022	1.2000	1.2200	0.9600	1.0400	1.0400	943,900
Nov 22, 2022	0.9400	1.1900	0.9400	1.1700	1.1700	1,764,600
Nov 21, 2022	0.8400	0.9580	0.8100	0.9200	0.9200	1,004,400
Nov 18, 2022	0.7200	0.8630	0.6900	0.8320	0.8320	2,962,000
Nov 17, 2022	0.6360	0.8500	0.5950	0.6800	0.6800	8,124,600
Nov 16, 2022	0.5560	0.5900	0.5520	0.5840	0.5840	219,700
Nov 15, 2022	0.5510	0.5810	0.5510	0.5600	0.5600	113,000
Nov 14, 2022	0.5900	0.5940	0.5400	0.5510	0.5510	143,600
Nov 11, 2022	0.5730	0.6140	0.5400	0.5940	0.5940	51,100
Nov 10, 2022	0.6540	0.6800	0.5000	0.5910	0.5910	322,600
Nov 09, 2022	0.6700	0.6950	0.6500	0.6500	0.6500	165,300
Nov 08, 2022	0.6970	0.7050	0.6500	0.6720	0.6720	68,200
Nov 07, 2022	0.6810	0.7100	0.6500	0.6900	0.6900	200,800
Nov 04, 2022	0.6800	0.7100	0.6400	0.7000	0.7000	67,900
Nov 03, 2022	0.6800	0.7000	0.6100	0.6700	0.6700	38,100
Nov 02, 2022	0.6600	0.7000	0.6600	0.6770	0.6770	33,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,016.25+14.75(+0.37%)

Dow Futures32,679.00+91.00(+0.28%)

Nasdaq Futures12,782.00+49.50(+0.39%)

Russell 2000 Futures1,773.50+8.70(+0.49%)

Crude Oil73.75+0.55(+0.75%)

Gold1,970.20-3.30(-0.17%)

Draganfly Inc. (DPRO)

S&P Futures
4,016.25
+14.75(+0.37%)

Dow Futures
32,679.00
+91.00(+0.28%)

Nasdaq Futures
12,782.00
+49.50(+0.39%)

Russell 2000 Futures
1,773.50
+8.70(+0.49%)

Crude Oil
73.75
+0.55(+0.75%)

Gold
1,970.20
-3.30(-0.17%)