Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Draganfly Inc (CSE: DPRO )

0.3200 -0.0300 (-8.57%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 10, 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 (%)
Dec 29, 2023 0.6400 0 +0.04(+6.67%)
Dec 28, 2023 0.6000 0.6200 0.5800 0.6000 31,553 +0.00(+0.00%)
Dec 27, 2023 0.6500 0.6600 0.5900 0.6000 35,560 -0.05(-7.69%)
Dec 22, 2023 0.6500 0 +0.04(+6.56%)
Dec 21, 2023 0.5700 0.6500 0.5700 0.6100 19,212 +0.00(+0.00%)
Dec 20, 2023 0.6500 0.6500 0.5800 0.6100 34,180 -0.05(-7.58%)
Dec 19, 2023 0.6800 0.6900 0.6500 0.6600 71,913 -0.02(-2.94%)
Dec 18, 2023 0.7200 0.7400 0.6800 0.6800 99,501 -0.06(-8.11%)
Dec 15, 2023 0.7700 0.7700 0.7400 0.7400 16,653 -0.01(-1.33%)
Dec 14, 2023 0.7100 0.7700 0.7100 0.7500 32,834 +0.01(+1.35%)
Dec 13, 2023 0.7400 0.7500 0.7100 0.7400 17,600 +0.01(+1.37%)
Dec 12, 2023 0.8100 0.8100 0.7200 0.7300 26,300 -0.03(-3.95%)
Dec 11, 2023 0.7300 0.8100 0.7100 0.7600 81,521 +0.03(+4.11%)
Dec 08, 2023 0.7300 0.7500 0.7000 0.7300 39,000 +0.02(+2.82%)
Dec 07, 2023 0.7100 0.7100 0.7100 0.7100 4,500 -0.01(-1.39%)
Dec 06, 2023 0.7000 0.7400 0.7000 0.7200 17,580 -0.02(-2.70%)
Dec 05, 2023 0.7600 0.7800 0.7400 0.7400 6,191 -0.02(-2.63%)
Dec 04, 2023 0.7800 0.7800 0.7100 0.7600 14,364 +0.03(+4.11%)
Dec 01, 2023 0.7000 0.7300 0.7000 0.7300 18,563 +0.03(+4.29%)
Nov 30, 2023 0.7000 0.7000 0.7000 0.7000 4,025 -0.02(-2.78%)
Nov 29, 2023 0.7300 0.7300 0.7100 0.7200 7,020 +0.00(+0.00%)
Nov 28, 2023 0.7400 0.7600 0.7200 0.7200 7,300 -0.02(-2.70%)
Nov 27, 2023 0.7200 0.7500 0.7200 0.7400 4,526 +0.02(+2.78%)
Nov 24, 2023 0.7400 0.7600 0.7200 0.7200 12,040 +0.03(+4.35%)
Nov 23, 2023 0.6900 0.7000 0.6900 0.6900 7,096 -0.05(-6.76%)
Nov 22, 2023 0.7500 0.7500 0.7300 0.7400 6,500 +0.01(+1.37%)
Nov 21, 2023 0.7400 0.7400 0.7300 0.7300 2,772 -0.03(-3.95%)
Nov 20, 2023 0.7300 0.8000 0.7300 0.7600 15,746 +0.03(+4.11%)
Nov 17, 2023 0.7500 0.7600 0.6700 0.7300 63,173 -0.02(-2.67%)
Nov 16, 2023 0.7500 0.7800 0.7500 0.7500 25,470 -0.03(-3.85%)
Nov 15, 2023 0.7800 0.8100 0.7800 0.7800 8,960 -0.02(-2.50%)
Nov 14, 2023 0.8200 0.8600 0.7800 0.8000 31,657 -0.02(-2.44%)
Nov 13, 2023 0.8400 0.8500 0.8200 0.8200 7,553 -0.02(-2.38%)
Nov 10, 2023 0.9200 0.9200 0.8400 0.8400 17,125 -0.01(-1.18%)
Nov 09, 2023 0.8700 0.8900 0.8300 0.8500 15,398 +0.03(+3.66%)
Nov 08, 2023 0.8500 0.8500 0.8200 0.8200 13,845 -0.03(-3.53%)
Nov 07, 2023 0.8600 0.8700 0.8500 0.8500 8,502 +0.02(+2.41%)
Nov 06, 2023 0.8300 0.9400 0.8300 0.8300 12,325 -0.05(-5.68%)
Nov 03, 2023 0.9400 0.9600 0.8800 0.8800 20,029 +0.01(+1.15%)
Nov 02, 2023 0.8500 0.9000 0.8300 0.8700 19,846 +0.05(+6.10%)
Nov 01, 2023 0.8000 0.8400 0.8000 0.8200 6,211 +0.03(+3.80%)
Oct 31, 2023 0.8500 0.8500 0.7800 0.7900 10,026 -0.07(-8.14%)
Oct 30, 2023 0.8600 0.8600 0.8600 0.8600 585 +0.06(+7.50%)
Oct 27, 2023 0.8100 0.8300 0.8000 0.8000 6,121 +0.00(+0.00%)
Oct 26, 2023 0.8300 0.8500 0.8000 0.8000 64,090 -0.03(-3.61%)
Oct 25, 2023 0.8600 0.9200 0.8300 0.8300 6,192 -0.02(-2.35%)
Oct 24, 2023 0.8800 0.9500 0.8200 0.8500 32,464 +0.00(+0.00%)
Oct 23, 2023 0.8800 0.9000 0.8500 0.8500 44,836 -0.05(-5.56%)
Oct 20, 2023 0.9700 0.9700 0.9000 0.9000 10,407 -0.10(-10.00%)
Oct 19, 2023 0.9600 1.000 0.9600 1.000 63,196 +0.00(+0.00%)
Oct 18, 2023 1.010 1.050 0.9500 1.000 7,966 +0.00(+0.00%)
Oct 17, 2023 1.090 1.090 1.000 1.000 4,295 -0.01(-0.99%)
Oct 16, 2023 1.100 1.100 1.000 1.010 6,352 +0.01(+1.00%)
Oct 13, 2023 1.030 1.050 0.9800 1.000 6,429 -0.02(-1.96%)
Oct 12, 2023 1.120 1.120 1.020 1.020 13,267 -0.02(-1.92%)
Oct 11, 2023 1.030 1.060 1.000 1.040 21,391 +0.03(+2.97%)
Oct 10, 2023 1.020 1.070 1.000 1.010 12,017 +0.01(+1.00%)
Oct 06, 2023 1.000 0 +0.01(+1.01%)
Oct 05, 2023 1.000 1.020 0.9900 0.9900 5,998 +0.00(+0.00%)
Oct 04, 2023 0.9900 1.000 0.9900 0.9900 2,749 +0.01(+1.02%)
Oct 03, 2023 1.000 1.050 0.9800 0.9800 8,399 -0.02(-2.00%)
Oct 02, 2023 1.100 1.100 0.9900 1.000 10,657 -0.02(-1.96%)
Sep 29, 2023 1.080 1.080 1.010 1.020 2,800 +0.00(+0.00%)
Sep 28, 2023 1.050 1.080 1.000 1.020 36,285 -0.03(-2.86%)
Sep 27, 2023 1.150 1.150 1.050 1.050 24,760 -0.05(-4.55%)
Sep 26, 2023 1.150 1.170 1.090 1.100 9,932 -0.04(-3.51%)
Sep 25, 2023 1.130 1.140 1.140 1.140 14,600 +0.01(+0.88%)
Sep 22, 2023 1.180 1.180 1.130 1.130 12,026 -0.07(-5.83%)
Sep 21, 2023 1.120 1.200 1.100 1.200 4,961 +0.04(+3.45%)
Sep 20, 2023 1.160 1.180 1.120 1.160 10,689 -0.02(-1.69%)
Sep 19, 2023 1.160 1.220 1.150 1.180 14,296 -0.06(-4.84%)
Sep 18, 2023 1.250 1.250 1.150 1.240 8,967 +0.05(+4.20%)
Sep 15, 2023 1.210 1.210 1.150 1.190 17,796 +0.04(+3.48%)
Sep 14, 2023 1.200 1.200 1.140 1.150 56,568 +0.00(+0.00%)
Sep 13, 2023 1.230 1.230 1.140 1.150 7,645 -0.05(-4.17%)
Sep 12, 2023 1.130 1.200 1.130 1.200 14,760 +0.05(+4.35%)
Sep 11, 2023 1.250 1.250 1.150 1.150 11,923 -0.06(-4.96%)
Sep 08, 2023 1.170 1.210 1.170 1.210 11,600 +0.04(+3.42%)
Sep 07, 2023 1.140 1.170 1.140 1.170 7,450 +0.00(+0.00%)
Sep 06, 2023 1.180 1.200 1.130 1.170 8,110 +0.02(+1.74%)
Sep 05, 2023 1.150 1.170 1.150 1.150 7,630 -0.01(-0.86%)
Sep 01, 2023 1.160 0 -0.09(-7.20%)
Aug 31, 2023 1.240 1.250 1.150 1.250 10,014 +0.08(+6.84%)
Aug 30, 2023 1.250 1.250 1.170 1.170 30,460 -0.07(-5.65%)
Aug 29, 2023 1.210 1.250 1.200 1.240 18,849 +0.07(+5.98%)
Aug 28, 2023 1.200 1.240 1.150 1.170 9,027 -0.05(-4.10%)
Aug 25, 2023 1.370 1.370 1.220 1.220 3,634 -0.12(-8.96%)
Aug 24, 2023 1.300 1.400 1.260 1.340 30,655 +0.09(+7.20%)
Aug 23, 2023 1.150 1.260 1.150 1.250 23,335 +0.13(+11.61%)
Aug 22, 2023 1.070 1.130 1.060 1.120 10,293 +0.01(+0.90%)
Aug 21, 2023 1.110 1.120 1.050 1.110 19,849 -0.01(-0.89%)
Aug 18, 2023 1.150 1.150 1.100 1.120 5,876 +0.02(+1.82%)
Aug 17, 2023 1.190 1.190 1.100 1.100 14,280 -0.03(-2.65%)
Aug 16, 2023 1.190 1.190 1.080 1.130 19,205 -0.07(-5.83%)
Aug 15, 2023 1.210 1.210 1.200 1.200 3,375 -0.04(-3.23%)
Aug 14, 2023 1.240 1.240 1.240 1.240 857 -0.01(-0.80%)
Aug 11, 2023 1.240 1.250 1.200 1.250 10,950 +0.02(+1.63%)
Aug 10, 2023 1.280 1.280 1.160 1.230 28,233 -0.10(-7.52%)
Aug 09, 2023 1.350 1.350 1.330 1.330 2,484 +0.00(+0.00%)
Aug 08, 2023 1.390 1.390 1.310 1.330 9,796 -0.03(-2.21%)
Aug 04, 2023 1.360 0 +0.04(+3.03%)
Aug 03, 2023 1.330 1.360 1.250 1.320 18,323 -0.01(-0.75%)
Aug 02, 2023 1.350 1.350 1.300 1.330 18,300 -0.05(-3.62%)
Aug 01, 2023 1.420 1.420 1.350 1.380 8,420 +0.02(+1.47%)
Jul 31, 2023 1.340 1.380 1.330 1.360 12,400 +0.01(+0.74%)
Jul 28, 2023 1.450 1.450 1.290 1.350 35,315 -0.05(-3.57%)
Jul 27, 2023 1.420 1.430 1.360 1.400 5,560 +0.00(+0.00%)
Jul 26, 2023 1.360 1.450 1.360 1.400 20,106 +0.04(+2.94%)
Jul 25, 2023 1.420 1.450 1.360 1.360 14,036 -0.06(-4.23%)
Jul 24, 2023 1.500 1.500 1.400 1.420 17,164 -0.01(-0.70%)
Jul 21, 2023 1.480 1.480 1.420 1.430 2,500 -0.02(-1.38%)
Jul 20, 2023 1.450 1.500 1.400 1.450 23,788 +0.00(+0.00%)
Jul 19, 2023 1.500 1.500 1.440 1.450 8,764 +0.03(+2.11%)
Jul 18, 2023 1.400 1.480 1.400 1.420 10,125 -0.04(-2.74%)
Jul 17, 2023 1.560 1.560 1.370 1.460 20,778 -0.01(-0.68%)
Jul 14, 2023 1.470 1.500 1.460 1.470 70,538 -0.02(-1.34%)
Jul 13, 2023 1.490 1.550 1.450 1.490 34,238 -0.02(-1.32%)
Jul 12, 2023 1.590 1.590 1.480 1.510 15,994 +0.00(+0.00%)
Jul 11, 2023 1.540 1.570 1.430 1.510 34,769 -0.03(-1.95%)
Jul 10, 2023 1.560 1.620 1.530 1.540 19,424 -0.07(-4.35%)
Jul 07, 2023 1.590 1.610 1.540 1.610 19,855 +0.01(+0.63%)
Jul 06, 2023 1.700 1.700 1.500 1.600 31,061 -0.02(-1.23%)
Jul 05, 2023 1.620 1.660 1.580 1.620 18,840 -0.04(-2.41%)
Jul 04, 2023 1.700 1.700 1.650 1.660 9,050 -0.05(-2.92%)
Jun 30, 2023 1.710 0 -0.06(-3.39%)
Jun 29, 2023 1.720 1.790 1.710 1.770 43,586 +0.07(+4.12%)
Jun 28, 2023 1.730 1.730 1.610 1.700 44,299 +0.05(+3.03%)
Jun 27, 2023 1.560 1.690 1.530 1.650 44,278 +0.09(+5.77%)
Jun 26, 2023 1.710 1.710 1.530 1.560 19,204 -0.15(-8.77%)
Jun 23, 2023 1.760 1.760 1.650 1.710 24,598 -0.02(-1.16%)
Jun 22, 2023 1.880 1.880 1.650 1.730 89,716 -0.13(-6.99%)
Jun 21, 2023 1.850 1.940 1.800 1.860 121,087 +0.14(+8.14%)
Jun 20, 2023 1.720 1.820 1.660 1.720 39,103 +0.02(+1.18%)
Jun 19, 2023 1.560 2.000 1.560 1.700 79,535 +0.10(+6.25%)
Jun 16, 2023 1.570 1.620 1.530 1.600 22,370 +0.03(+1.91%)
Jun 15, 2023 1.550 1.650 1.550 1.570 46,957 +0.29(+22.66%)
May 08, 2023 1.260 1.350 1.260 1.280 13,065 -0.06(-4.48%)
May 05, 2023 1.370 1.370 1.270 1.340 5,900 +0.02(+1.52%)
May 04, 2023 1.300 1.320 1.300 1.320 8,900 +0.02(+1.54%)
May 03, 2023 1.280 1.340 1.250 1.300 10,049 -0.02(-1.52%)
May 02, 2023 1.450 1.460 1.280 1.320 41,016 -0.09(-6.38%)
May 01, 2023 1.370 1.460 1.300 1.410 22,890 +0.05(+3.68%)
Apr 28, 2023 1.340 1.380 1.250 1.360 22,978 +0.07(+5.43%)
Apr 27, 2023 1.230 1.340 1.200 1.290 31,142 +0.03(+2.38%)
Apr 26, 2023 1.330 1.330 1.220 1.260 62,220 -0.01(-0.79%)
Apr 25, 2023 1.360 1.400 1.250 1.270 31,774 -0.10(-7.30%)
Apr 24, 2023 1.350 1.540 1.350 1.370 21,500 -0.15(-9.87%)
Apr 21, 2023 1.430 1.540 1.430 1.520 25,692 +0.09(+6.29%)
Apr 20, 2023 1.510 1.530 1.360 1.430 37,790 -0.11(-7.14%)
Apr 19, 2023 1.380 1.570 1.370 1.540 82,240 +0.18(+13.24%)
Apr 18, 2023 1.340 1.390 1.320 1.360 37,500 +0.04(+3.03%)
Apr 17, 2023 1.160 1.400 1.160 1.320 53,276 +0.14(+11.86%)
Apr 14, 2023 1.080 1.220 1.030 1.180 63,613 +0.10(+9.26%)
Apr 13, 2023 1.180 1.180 1.030 1.080 126,366 -0.17(-13.60%)
Apr 12, 2023 1.240 1.280 1.040 1.250 173,805 +0.04(+3.31%)
Apr 11, 2023 1.550 1.550 1.130 1.210 170,730 -0.27(-18.24%)
Apr 10, 2023 1.550 1.570 1.360 1.480 74,767 -0.10(-6.33%)
Apr 06, 2023 1.580 0 -0.01(-0.63%)
Apr 05, 2023 1.600 1.600 1.510 1.590 15,799 -0.03(-1.85%)
Apr 04, 2023 1.820 1.820 1.600 1.620 50,133 -0.11(-6.36%)
Apr 03, 2023 1.750 1.780 1.640 1.730 42,329 -0.02(-1.14%)
Mar 31, 2023 1.830 1.830 1.710 1.750 55,801 -0.03(-1.69%)
Mar 30, 2023 1.770 1.840 1.720 1.780 37,119 +0.15(+9.20%)
Mar 29, 2023 1.450 1.790 1.420 1.630 137,264 -0.32(-16.41%)
Mar 28, 2023 2.260 2.310 1.700 1.950 156,550 -0.43(-18.07%)
Mar 27, 2023 2.350 2.390 2.250 2.380 52,659 +0.12(+5.31%)
Mar 24, 2023 2.300 2.340 2.220 2.260 24,600 -0.02(-0.88%)
Mar 23, 2023 2.470 2.490 2.250 2.280 47,366 -0.24(-9.52%)
Mar 22, 2023 2.550 2.590 2.480 2.520 74,173 -0.02(-0.79%)
Mar 21, 2023 2.450 2.560 2.450 2.540 57,086 +0.07(+2.83%)
Mar 20, 2023 2.570 2.600 2.380 2.470 28,102 -0.07(-2.76%)
Mar 17, 2023 2.640 2.640 2.400 2.540 38,039 -0.06(-2.31%)
Mar 16, 2023 2.440 2.650 2.270 2.600 51,466 +0.13(+5.26%)
Mar 15, 2023 2.650 2.650 2.240 2.470 82,519 -0.06(-2.37%)
Mar 14, 2023 2.570 2.690 2.530 2.530 28,131 -0.06(-2.32%)
Mar 13, 2023 2.680 2.680 2.470 2.590 26,386 -0.16(-5.82%)
Mar 10, 2023 2.650 2.880 2.550 2.750 79,399 -0.01(-0.36%)
Mar 09, 2023 2.890 2.900 2.550 2.760 69,743 -0.13(-4.50%)
Mar 08, 2023 2.980 3.000 2.800 2.890 52,412 +0.00(+0.00%)
Mar 07, 2023 3.030 3.040 2.850 2.890 33,790 +0.07(+2.48%)
Mar 06, 2023 3.090 3.300 2.760 2.820 129,147 -0.27(-8.74%)
Mar 03, 2023 3.000 3.110 2.940 3.090 67,035 +0.09(+3.00%)
Mar 02, 2023 3.100 3.100 2.880 3.000 70,664 +0.01(+0.33%)
Mar 01, 2023 2.950 3.060 2.900 2.990 148,906 +0.10(+3.46%)
Feb 28, 2023 2.740 2.980 2.710 2.890 96,603 +0.27(+10.31%)
Feb 27, 2023 2.650 2.900 2.610 2.620 41,360 +0.02(+0.77%)
Feb 24, 2023 2.790 2.790 2.560 2.600 38,098 -0.18(-6.47%)
Feb 23, 2023 2.700 2.790 2.610 2.780 55,215 +0.30(+12.10%)
Feb 22, 2023 2.810 2.810 2.480 2.480 67,669 -0.29(-10.47%)
Feb 21, 2023 2.990 3.090 2.740 2.770 53,098 -0.14(-4.81%)
Feb 17, 2023 2.910 0 -0.10(-3.32%)
Feb 16, 2023 2.690 3.060 2.670 3.010 190,508 +0.41(+15.77%)
Feb 15, 2023 2.500 2.740 2.470 2.600 116,089 +0.25(+10.64%)
Feb 14, 2023 2.300 2.500 2.240 2.350 50,603 +0.15(+6.82%)
Feb 13, 2023 2.300 2.300 2.160 2.200 26,742 -0.03(-1.35%)
Feb 10, 2023 2.430 2.480 2.200 2.230 23,512 -0.11(-4.70%)
Feb 09, 2023 2.510 2.600 2.250 2.340 90,197 -0.09(-3.70%)
Feb 08, 2023 2.220 2.460 2.160 2.430 63,574 +0.11(+4.74%)
Feb 07, 2023 2.560 2.630 2.130 2.320 110,395 -0.19(-7.57%)
Feb 06, 2023 2.700 2.800 2.450 2.510 71,686 -0.12(-4.56%)
Feb 03, 2023 2.790 2.910 2.550 2.630 114,230 +0.07(+2.73%)
Feb 02, 2023 3.120 3.120 2.340 2.560 233,243 -0.44(-14.67%)
Feb 01, 2023 3.100 3.250 2.900 3.000 333,181 +0.14(+4.90%)
Jan 31, 2023 2.440 3.000 2.340 2.860 408,018 +0.60(+26.55%)
Jan 30, 2023 2.210 2.570 2.140 2.260 297,937 +0.23(+11.33%)
Jan 27, 2023 1.900 2.190 1.900 2.030 73,794 +0.17(+9.14%)
Jan 26, 2023 1.990 2.030 1.810 1.860 89,454 -0.08(-4.12%)
Jan 25, 2023 2.160 2.160 1.930 1.940 117,140 -0.16(-7.62%)
Jan 24, 2023 2.120 2.320 2.040 2.100 131,229 +0.18(+9.38%)
Jan 23, 2023 1.790 2.070 1.740 1.920 151,969 +0.23(+13.61%)
Jan 20, 2023 1.620 1.760 1.580 1.690 149,877 +0.19(+12.67%)
Jan 19, 2023 1.720 1.750 1.480 1.500 67,532 -0.33(-18.03%)
Jan 18, 2023 1.500 1.860 1.480 1.830 205,639 +0.43(+30.71%)
Jan 17, 2023 1.250 1.400 1.250 1.400 155,763 +0.15(+12.00%)
Jan 16, 2023 1.230 1.250 1.230 1.250 3,387 +0.02(+1.63%)
Jan 13, 2023 1.200 1.250 1.200 1.230 25,622 +0.03(+2.50%)
Jan 12, 2023 1.170 1.210 1.160 1.200 39,574 +0.03(+2.56%)
Jan 11, 2023 1.190 1.200 1.150 1.170 6,210 +0.04(+3.54%)
Jan 10, 2023 1.110 1.130 1.090 1.130 10,120 +0.00(+0.00%)
Jan 09, 2023 1.120 1.130 1.090 1.130 9,964 -0.01(-0.88%)
Jan 06, 2023 1.100 1.140 1.100 1.140 12,506 +0.03(+2.70%)
Jan 05, 2023 1.090 1.170 1.080 1.110 10,761 +0.05(+4.72%)
Jan 04, 2023 1.150 1.150 1.000 1.060 9,584 -0.02(-1.85%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.