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 )

0.3600 -0.0700 (-16.28%)
Streaming Delayed 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 (%)
May 16, 2024 0.4300 0.4550 0.4200 0.4300 40,502 -0.01(-1.15%)
May 15, 2024 0.4200 0.4800 0.3850 0.4350 235,218 +0.03(+7.41%)
May 14, 2024 0.3650 0.4250 0.3550 0.4050 147,295 +0.06(+15.71%)
May 13, 2024 0.3500 0.3500 0.3300 0.3500 20,380 +0.01(+1.45%)
May 10, 2024 0.3550 0.3550 0.3450 0.3450 8,329 -0.01(-1.43%)
May 09, 2024 0.3850 0.3850 0.3350 0.3500 57,436 +0.00(+0.00%)
May 08, 2024 0.3750 0.3750 0.3200 0.3500 40,636 +0.01(+4.48%)
May 07, 2024 0.3000 0.3400 0.3000 0.3350 60,836 +0.05(+19.64%)
May 06, 2024 0.2800 0.3050 0.2800 0.2800 193,412 +0.01(+1.82%)
May 03, 2024 0.3100 0.3200 0.2700 0.2750 173,007 -0.03(-9.84%)
May 02, 2024 0.3500 0.3500 0.3000 0.3050 56,187 -0.02(-6.15%)
May 01, 2024 0.3500 0.3500 0.3250 0.3250 25,570 -0.02(-5.80%)
Apr 30, 2024 0.3550 0.4000 0.3450 0.3450 212,053 -0.01(-2.82%)
Apr 29, 2024 0.3450 0.3800 0.3450 0.3550 67,300 +0.00(+0.00%)
Apr 26, 2024 0.3500 0.3850 0.3500 0.3550 46,300 -0.01(-2.74%)
Apr 25, 2024 0.3800 0.3800 0.3650 0.3650 189,300 -0.01(-1.35%)
Apr 24, 2024 0.3900 0.3900 0.3650 0.3700 26,541 -0.02(-5.13%)
Apr 23, 2024 0.3500 0.4250 0.3500 0.3900 346,768 -0.01(-2.50%)
Apr 22, 2024 0.3350 0.4000 0.3250 0.4000 417,831 +0.08(+25.00%)
Apr 19, 2024 0.3200 0.3400 0.3200 0.3200 24,530 -0.02(-4.48%)
Apr 18, 2024 0.3700 0.3700 0.3300 0.3350 84,230 -0.02(-6.94%)
Apr 17, 2024 0.3300 0.3650 0.3200 0.3600 137,765 +0.03(+10.77%)
Apr 16, 2024 0.3250 0.3250 0.3250 0.3250 3,020 -0.01(-1.52%)
Apr 15, 2024 0.3400 0.3500 0.2750 0.3300 88,063 +0.00(+0.00%)
Apr 12, 2024 0.3400 0.3400 0.3300 0.3300 15,840 -0.01(-2.94%)
Apr 11, 2024 0.3100 0.3450 0.3100 0.3400 46,739 +0.02(+6.25%)
Apr 10, 2024 0.3150 0.3250 0.3000 0.3200 37,600 -0.01(-1.54%)
Apr 09, 2024 0.3050 0.3250 0.3050 0.3250 39,186 +0.03(+8.33%)
Apr 08, 2024 0.3000 0.3050 0.3000 0.3000 38,129 +0.00(+0.00%)
Apr 05, 2024 0.3350 0.3350 0.3000 0.3000 143,700 -0.03(-9.09%)
Apr 04, 2024 0.3450 0.3550 0.3300 0.3300 105,910 -0.01(-2.94%)
Apr 03, 2024 0.3000 0.3500 0.2950 0.3400 104,403 +0.03(+9.68%)
Apr 02, 2024 0.3300 0.3300 0.2900 0.3100 63,544 -0.01(-3.13%)
Apr 01, 2024 0.2650 0.3300 0.2600 0.3200 161,850 +0.07(+25.49%)
Mar 28, 2024 0.2550 0 +0.01(+2.00%)
Mar 27, 2024 0.2350 0.2550 0.2350 0.2500 76,784 +0.02(+6.38%)
Mar 26, 2024 0.2400 0.2450 0.2350 0.2350 88,501 +0.00(+0.00%)
Mar 25, 2024 0.2300 0.2450 0.2300 0.2350 48,870 +0.00(+0.00%)
Mar 22, 2024 0.2500 0.2500 0.2300 0.2350 11,664 +0.00(+0.00%)
Mar 21, 2024 0.2350 0.2450 0.2350 0.2350 25,989 +0.00(+2.17%)
Mar 20, 2024 0.2450 0.2550 0.2300 0.2300 76,250 -0.01(-4.17%)
Mar 19, 2024 0.2400 0.2450 0.2250 0.2400 30,300 +0.01(+2.13%)
Mar 18, 2024 0.2300 0.2450 0.2000 0.2350 204,567 +0.00(+0.00%)
Mar 15, 2024 0.2400 0.2450 0.2250 0.2350 41,901 +0.00(+2.17%)
Mar 14, 2024 0.2450 0.2450 0.2300 0.2300 49,151 -0.00(-2.13%)
Mar 13, 2024 0.2400 0.2600 0.2250 0.2350 109,075 +0.01(+4.44%)
Mar 12, 2024 0.2400 0.2400 0.2250 0.2250 84,700 -0.01(-2.17%)
Mar 11, 2024 0.2200 0.2350 0.2200 0.2300 11,300 +0.00(+0.00%)
Mar 08, 2024 0.2300 0.2350 0.2300 0.2300 26,600 +0.01(+4.55%)
Mar 07, 2024 0.2200 0.2200 0.2200 0.2200 11,602 -0.01(-4.35%)
Mar 06, 2024 0.2350 0.2350 0.2200 0.2300 55,060 -0.00(-2.13%)
Mar 05, 2024 0.2300 0.2350 0.2300 0.2350 13,780 +0.02(+9.30%)
Mar 04, 2024 0.2250 0.2400 0.2150 0.2150 142,469 -0.01(-4.44%)
Mar 01, 2024 0.2900 0.2900 0.2200 0.2250 574,426 -0.06(-21.05%)
Feb 29, 2024 0.2300 0.2950 0.2200 0.2850 366,420 +0.06(+29.55%)
Feb 28, 2024 0.2250 0.2300 0.2100 0.2200 79,805 -0.01(-4.35%)
Feb 27, 2024 0.2400 0.2400 0.2100 0.2300 149,647 +0.01(+4.55%)
Feb 26, 2024 0.2050 0.2300 0.1900 0.2200 248,043 +0.02(+10.00%)
Feb 23, 2024 0.2400 0.2400 0.1850 0.2000 950,111 -0.03(-14.89%)
Feb 22, 2024 0.3800 0.3800 0.2250 0.2350 2,246,788 -0.28(-53.92%)
Feb 21, 2024 0.5200 0.5300 0.4800 0.5100 27,497 -0.06(-10.53%)
Feb 20, 2024 0.5900 0.5900 0.5000 0.5700 30,834 +0.00(+0.00%)
Feb 16, 2024 0.5700 0 -0.05(-8.06%)
Feb 15, 2024 0.6100 0.6200 0.6100 0.6200 10,800 +0.02(+3.33%)
Feb 14, 2024 0.5700 0.6200 0.5600 0.6000 16,370 +0.02(+3.45%)
Feb 13, 2024 0.5800 0.6000 0.5600 0.5800 22,195 -0.02(-3.33%)
Feb 12, 2024 0.5400 0.6400 0.5400 0.6000 60,623 +0.06(+11.11%)
Feb 09, 2024 0.4850 0.5400 0.4850 0.5400 50,343 +0.05(+9.09%)
Feb 08, 2024 0.4550 0.4950 0.4550 0.4950 9,168 +0.02(+3.13%)
Feb 07, 2024 0.4800 0.5000 0.4800 0.4800 11,391 -0.01(-2.04%)
Feb 06, 2024 0.4500 0.5100 0.4500 0.4900 5,170 -0.01(-2.00%)
Feb 05, 2024 0.4900 0.5000 0.4550 0.5000 44,350 +0.01(+2.04%)
Feb 02, 2024 0.4900 0.5500 0.4750 0.4900 67,490 +0.00(+0.00%)
Feb 01, 2024 0.4700 0.4900 0.4700 0.4900 94,340 +0.02(+3.16%)
Jan 31, 2024 0.5200 0.5200 0.4750 0.4750 28,349 -0.04(-6.86%)
Jan 30, 2024 0.5200 0.5200 0.5000 0.5100 5,575 +0.00(+0.00%)
Jan 29, 2024 0.4800 0.5200 0.4800 0.5100 35,770 +0.03(+6.25%)
Jan 26, 2024 0.5400 0.5400 0.4750 0.4800 18,725 -0.02(-4.00%)
Jan 25, 2024 0.5100 0.5200 0.4700 0.5000 16,003 +0.03(+6.38%)
Jan 24, 2024 0.5400 0.5400 0.4700 0.4700 16,065 -0.04(-7.84%)
Jan 23, 2024 0.4800 0.5200 0.4800 0.5100 17,901 +0.03(+6.25%)
Jan 22, 2024 0.5500 0.5500 0.4650 0.4800 85,126 -0.05(-9.43%)
Jan 19, 2024 0.5500 0.5500 0.5200 0.5300 25,000 +0.03(+6.00%)
Jan 18, 2024 0.5400 0.5400 0.5000 0.5000 23,090 -0.04(-7.41%)
Jan 16, 2024 0.5400 0.5400 38 +0.00(+0.00%)
Jan 15, 2024 0.5300 0.5400 0.5000 0.5400 16,600 +0.02(+3.85%)
Jan 12, 2024 0.5100 0.5400 0.5100 0.5200 15,695 +0.00(+0.00%)
Jan 11, 2024 0.5300 0.5300 0.5200 0.5200 32,791 -0.01(-1.89%)
Jan 10, 2024 0.5800 0.5800 0.5200 0.5300 83,974 -0.05(-8.62%)
Jan 09, 2024 0.5600 0.5800 0.5600 0.5800 4,405 +0.02(+3.57%)
Jan 08, 2024 0.6200 0.6200 0.5500 0.5600 60,638 -0.04(-6.67%)
Jan 05, 2024 0.6100 0.6400 0.6000 0.6000 28,550 -0.01(-1.64%)
Jan 04, 2024 0.6200 0.6200 0.6000 0.6100 4,800 -0.01(-1.61%)
Jan 03, 2024 0.6600 0.6900 0.6200 0.6200 38,622 -0.04(-6.06%)
Jan 02, 2024 0.6200 0.6600 0.6200 0.6600 29,898 +0.02(+3.13%)
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 0.7500 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 36,185 -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%)
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.