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 )

0.6200 -0.0100 (-1.59%)
Streaming Delayed Price Updated: 3:58 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 17, 2024 0.6600 0.6600 0.6000 0.6200 10,569 -0.01(-1.59%)
May 16, 2024 0.6600 0.6600 0.6300 0.6300 2,858 -0.00(-0.69%)
May 15, 2024 0.6200 0.6800 0.6200 0.6344 47,265 -0.02(-2.40%)
May 14, 2024 0.6800 0.6800 0.6500 0.6500 4,250 +0.01(+1.56%)
May 13, 2024 0.6000 0.6800 0.6000 0.6400 40,332 -0.01(-1.54%)
May 10, 2024 0.6600 0.6600 0.5900 0.6500 59,306 +0.06(+9.24%)
May 09, 2024 0.6000 0.6000 0.5900 0.5950 11,850 +0.00(+0.00%)
May 08, 2024 0.6000 0.6000 0.5910 0.5950 78,400 +0.01(+0.85%)
May 07, 2024 0.6500 0.6500 0.5900 0.5900 69,513 +0.02(+3.06%)
May 06, 2024 0.5850 0.6250 0.5450 0.5725 26,570 +0.04(+8.02%)
May 03, 2024 0.5675 0.5900 0.5300 0.5300 9,808 -0.06(-10.17%)
May 02, 2024 0.5850 0.5900 0.5300 0.5900 55,311 -0.02(-3.28%)
May 01, 2024 0.5370 0.6100 0.5370 0.6100 60,082 +0.09(+17.31%)
Apr 30, 2024 0.5425 0.5500 0.5200 0.5200 30,195 -0.02(-4.15%)
Apr 29, 2024 0.5600 0.5600 0.5200 0.5425 6,055 -0.01(-1.81%)
Apr 26, 2024 0.5500 0.5850 0.5500 0.5525 6,507 +0.00(+0.45%)
Apr 25, 2024 0.5500 0.5850 0.5500 0.5500 89,247 -0.02(-3.17%)
Apr 24, 2024 0.5700 0.6000 0.5100 0.5680 64,924 -0.03(-5.33%)
Apr 23, 2024 0.6300 0.7950 0.5775 0.6000 59,387 -0.04(-5.66%)
Apr 22, 2024 0.6000 0.8950 0.6000 0.6360 48,842 +0.05(+8.72%)
Apr 19, 2024 0.6000 0.6000 0.5850 0.5850 51,000 -0.04(-5.65%)
Apr 18, 2024 0.6500 0.6500 0.5500 0.6200 122,024 -0.10(-13.64%)
Apr 17, 2024 0.6817 0.7614 0.6817 0.7179 92,554 +0.09(+13.77%)
Apr 16, 2024 0.5576 0.6373 0.5576 0.6310 91,512 +0.01(+0.96%)
Apr 15, 2024 0.5801 0.6450 0.5801 0.6250 86,988 +0.07(+13.64%)
Apr 12, 2024 0.5400 0.5500 0.5400 0.5500 1,400 +0.00(+0.00%)
Apr 11, 2024 0.5600 0.5600 0.5500 0.5500 298 +0.00(+0.00%)
Apr 10, 2024 0.5400 0.5600 0.5400 0.5500 56,000 +0.03(+4.76%)
Apr 09, 2024 0.5250 0.5250 0.5250 0.5250 350 -0.02(-2.78%)
Apr 08, 2024 0.5200 0.5400 0.5200 0.5400 94,930 +0.02(+3.85%)
Apr 05, 2024 0.5226 0.5226 0.5150 0.5200 22,230 -0.02(-3.70%)
Apr 04, 2024 0.5400 0.5400 0.5400 0.5400 1,100 +0.00(+0.00%)
Apr 02, 2024 0.5400 38 +0.04(+8.00%)
Apr 01, 2024 0.5000 0.5000 0.4727 0.5000 4,226 +0.00(+0.00%)
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%)
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.