Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Droneshield Ltd (OP: DRSHF )

0.8575 +0.0575 (+7.19%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 7, 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 (%)
Mar 28, 2024 0.5000 0.5100 0.4451 0.5000 28,150 +0.02(+3.58%)
Mar 27, 2024 0.5078 0.5078 0.4698 0.4827 7,549 -0.00(-0.31%)
Mar 26, 2024 0.4800 0.4842 0.4800 0.4842 1,000 +0.00(+0.00%)
Mar 25, 2024 0.5100 0.5182 0.4500 0.4842 12,886 -0.01(-1.38%)
Mar 22, 2024 0.4700 0.4910 0.4700 0.4910 6,040 +0.02(+4.03%)
Mar 21, 2024 0.4609 0.5090 0.4609 0.4720 24,519 +0.02(+3.53%)
Mar 20, 2024 0.4817 0.4817 0.4559 0.4559 1,100 -0.00(-0.02%)
Mar 19, 2024 0.4400 0.4700 0.4400 0.4560 42,899 +0.01(+1.33%)
Mar 18, 2024 0.4590 0.4607 0.4500 0.4500 12,181 -0.03(-6.70%)
Mar 15, 2024 0.4500 0.4823 0.4500 0.4823 20,500 +0.01(+2.40%)
Mar 14, 2024 0.4895 0.4895 0.4200 0.4710 23,800 +0.00(+0.08%)
Mar 13, 2024 0.4932 0.4932 0.4700 0.4706 12,337 -0.01(-2.75%)
Mar 12, 2024 0.4719 0.4839 0.4300 0.4839 2,563 +0.05(+10.96%)
Mar 11, 2024 0.4100 0.4622 0.4100 0.4361 4,228 +0.00(+0.86%)
Mar 08, 2024 0.4180 0.4572 0.4180 0.4324 8,710 +0.00(+0.16%)
Mar 07, 2024 0.4324 0.4324 0.3919 0.4317 51,949 -0.04(-9.12%)
Mar 06, 2024 0.4686 0.4972 0.4600 0.4750 87,500 +0.03(+7.95%)
Mar 05, 2024 0.4484 0.4818 0.4400 0.4400 38,305 +0.02(+5.74%)
Mar 04, 2024 0.4200 0.4404 0.3606 0.4161 48,100 -0.04(-8.65%)
Mar 01, 2024 0.4680 0.4890 0.4200 0.4555 39,228 -0.01(-2.88%)
Feb 29, 2024 0.4910 0.4910 0.4111 0.4690 200,074 -0.17(-26.45%)
Feb 28, 2024 0.6381 0.6390 0.6000 0.6377 150,412 +0.13(+25.04%)
Feb 27, 2024 0.5344 0.5344 0.4680 0.5100 30,700 +0.01(+3.01%)
Feb 26, 2024 0.4680 0.5202 0.4680 0.4951 42,742 +0.03(+5.79%)
Feb 23, 2024 0.5247 0.5247 0.4600 0.4680 9,599 -0.02(-5.07%)
Feb 22, 2024 0.4930 0.4930 0.4930 0.4930 1,010 +0.03(+7.17%)
Feb 21, 2024 0.4100 0.4800 0.4100 0.4600 28,531 -0.03(-6.12%)
Feb 20, 2024 0.4610 0.4970 0.4600 0.4900 26,530 +0.03(+6.52%)
Feb 16, 2024 0.4620 0.4620 0.4575 0.4600 17,000 +0.04(+9.52%)
Feb 15, 2024 0.4100 0.4200 0.4100 0.4200 23,000 -0.04(-9.37%)
Feb 14, 2024 0.4304 0.4634 0.4300 0.4634 23,950 +0.01(+2.98%)
Feb 13, 2024 0.4674 0.4888 0.4350 0.4500 32,334 +0.00(+0.00%)
Feb 12, 2024 0.4674 0.4674 0.4450 0.4500 35,316 -0.01(-2.17%)
Feb 09, 2024 0.4400 0.4760 0.4400 0.4600 40,283 +0.04(+9.52%)
Feb 08, 2024 0.4244 0.4244 0.4049 0.4200 88,780 -0.01(-2.33%)
Feb 07, 2024 0.3800 0.4350 0.3800 0.4300 88,510 +0.04(+10.26%)
Feb 06, 2024 0.4249 0.4249 0.3631 0.3900 298,836 -0.02(-4.39%)
Feb 05, 2024 0.4000 0.4238 0.3850 0.4079 25,172 +0.02(+4.06%)
Feb 02, 2024 0.3646 0.4163 0.3646 0.3920 103,479 +0.03(+8.89%)
Feb 01, 2024 0.3440 0.3600 0.3170 0.3600 39,193 +0.04(+13.56%)
Jan 31, 2024 0.3192 0.3263 0.3170 0.3170 5,000 +0.01(+2.86%)
Jan 30, 2024 0.2850 0.3082 0.2850 0.3082 4,000 +0.02(+7.01%)
Jan 29, 2024 0.3200 0.3200 0.2880 0.2880 17,948 +0.01(+2.86%)
Jan 25, 2024 0.2800 30 +0.00(+0.00%)
Jan 24, 2024 0.3038 0.3038 0.2800 0.2800 10,429 -0.01(-3.45%)
Jan 23, 2024 0.2625 0.2900 0.2625 0.2900 11,500 +0.01(+3.57%)
Jan 22, 2024 0.2744 0.2800 0.2744 0.2800 4,500 +0.02(+8.23%)
Jan 19, 2024 0.2700 0.2700 0.2587 0.2587 29,225 -0.03(-10.79%)
Jan 18, 2024 0.2700 0.2996 0.2700 0.2900 24,878 +0.01(+3.57%)
Jan 17, 2024 0.2800 0.2800 0.2800 0.2800 1,200 +0.01(+3.70%)
Jan 16, 2024 0.2800 0.2800 0.2600 0.2700 13,498 +0.01(+3.05%)
Jan 12, 2024 0.2700 0.2700 0.2620 0.2620 8,000 +0.03(+11.49%)
Jan 11, 2024 0.2575 0.2575 0.2350 0.2350 5,555 +0.00(+0.00%)
Jan 09, 2024 0.2350 0 -0.01(-3.09%)
Jan 05, 2024 0.2425 0 -0.01(-3.00%)
Jan 04, 2024 0.2500 0.2500 0.2500 0.2500 14,160 -0.01(-3.85%)
Jan 03, 2024 0.2650 0.2800 0.2500 0.2600 24,570 -0.02(-7.14%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.