Skip to main content

Drone Delivery Cda Corp (TSV: FLT )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.290 1.310 1.220 1.300 478,050 +0.03(+2.36%)
Jan 30, 2019 1.300 1.300 1.260 1.270 248,426 -0.03(-2.31%)
Jan 29, 2019 1.350 1.360 1.260 1.300 451,720 -0.02(-1.52%)
Jan 28, 2019 1.380 1.380 1.310 1.320 194,939 -0.04(-2.94%)
Jan 25, 2019 1.380 1.390 1.330 1.360 143,600 -0.03(-2.16%)
Jan 24, 2019 1.390 1.390 1.350 1.390 116,535 -0.02(-1.42%)
Jan 23, 2019 1.350 1.410 1.330 1.410 158,084 +0.05(+3.68%)
Jan 22, 2019 1.400 1.400 1.350 1.360 143,323 -0.04(-2.86%)
Jan 21, 2019 1.390 1.400 1.350 1.400 38,188 +0.00(+0.00%)
Jan 18, 2019 1.320 1.400 1.280 1.400 124,933 +0.09(+6.87%)
Jan 17, 2019 1.340 1.350 1.270 1.310 155,282 -0.01(-0.76%)
Jan 16, 2019 1.350 1.360 1.320 1.320 147,696 -0.04(-2.94%)
Jan 15, 2019 1.380 1.380 1.350 1.360 118,304 -0.01(-0.73%)
Jan 14, 2019 1.400 1.440 1.350 1.370 263,861 -0.01(-0.72%)
Jan 11, 2019 1.370 1.390 1.330 1.380 220,994 -0.01(-0.72%)
Jan 10, 2019 1.380 1.400 1.350 1.390 273,974 -0.05(-3.47%)
Jan 09, 2019 1.510 1.510 1.410 1.440 178,258 -0.07(-4.64%)
Jan 08, 2019 1.530 1.550 1.460 1.510 115,006 -0.03(-1.95%)
Jan 07, 2019 1.520 1.580 1.490 1.540 340,640 +0.00(+0.00%)
Jan 04, 2019 1.490 1.550 1.450 1.540 146,939 +0.08(+5.48%)
Jan 03, 2019 1.430 1.470 1.420 1.460 127,243 +0.03(+2.10%)
Jan 02, 2019 1.430 1.440 1.390 1.430 181,444 +0.03(+2.14%)
Dec 31, 2018 1.400 1.400 1.400 0 +0.04(+2.94%)
Dec 28, 2018 1.250 1.410 1.250 1.360 186,793 +0.13(+10.57%)
Dec 27, 2018 1.240 1.270 1.190 1.230 396,514 -0.07(-5.38%)
Dec 24, 2018 1.300 1.300 1.300 0 -0.07(-5.11%)
Dec 21, 2018 1.370 1.390 1.330 1.370 162,539 +0.00(+0.00%)
Dec 20, 2018 1.450 1.450 1.350 1.370 95,447 -0.02(-1.44%)
Dec 19, 2018 1.460 1.460 1.370 1.390 235,066 +0.00(+0.00%)
Dec 18, 2018 1.350 1.400 1.350 1.390 139,506 +0.04(+2.96%)
Dec 17, 2018 1.360 1.380 1.330 1.350 369,489 -0.05(-3.57%)
Dec 14, 2018 1.420 1.440 1.330 1.400 280,519 +0.00(+0.00%)
Dec 13, 2018 1.460 1.460 1.380 1.400 329,236 -0.05(-3.45%)
Dec 12, 2018 1.470 1.510 1.440 1.450 271,476 -0.01(-0.68%)
Dec 11, 2018 1.550 1.590 1.420 1.460 721,145 -0.07(-4.58%)
Dec 10, 2018 1.590 1.600 1.520 1.530 269,633 -0.08(-4.97%)
Dec 07, 2018 1.700 1.700 1.590 1.610 321,995 -0.07(-4.17%)
Dec 06, 2018 1.680 1.690 1.570 1.680 749,874 +0.07(+4.35%)
Dec 05, 2018 1.640 1.650 1.570 1.610 221,589 -0.02(-1.23%)
Dec 04, 2018 1.620 1.670 1.570 1.630 266,125 -0.03(-1.81%)
Dec 03, 2018 1.740 1.740 1.630 1.660 307,635 -0.12(-6.74%)
Nov 30, 2018 1.740 1.780 1.740 1.780 405,476 +0.04(+2.30%)
Nov 29, 2018 1.640 1.760 1.620 1.740 543,862 +0.11(+6.75%)
Nov 28, 2018 1.630 1.640 1.580 1.630 499,638 +0.07(+4.49%)
Nov 27, 2018 1.640 1.640 1.470 1.560 362,049 -0.05(-3.11%)
Nov 26, 2018 1.660 1.680 1.610 1.610 243,640 -0.08(-4.73%)
Nov 23, 2018 1.700 1.720 1.670 1.690 50,291 -0.02(-1.17%)
Nov 22, 2018 1.710 1.710 1.670 1.710 91,433 +0.00(+0.00%)
Nov 21, 2018 1.740 1.750 1.700 1.710 268,075 -0.01(-0.58%)
Nov 20, 2018 1.670 1.730 1.670 1.720 213,394 +0.04(+2.38%)
Nov 19, 2018 1.710 1.710 1.660 1.680 383,954 -0.02(-1.18%)
Nov 16, 2018 1.730 1.740 1.690 1.700 237,652 -0.05(-2.86%)
Nov 15, 2018 1.740 1.770 1.730 1.750 195,250 -0.01(-0.57%)
Nov 14, 2018 1.720 1.780 1.710 1.760 285,940 +0.05(+2.92%)
Nov 13, 2018 1.740 1.770 1.700 1.710 236,259 -0.01(-0.58%)
Nov 12, 2018 1.830 1.830 1.690 1.720 367,718 -0.11(-6.01%)
Nov 09, 2018 1.740 1.860 1.740 1.830 680,764 +0.08(+4.57%)
Nov 08, 2018 1.710 1.770 1.700 1.750 406,684 +0.04(+2.34%)
Nov 07, 2018 1.700 1.720 1.680 1.710 221,133 +0.01(+0.59%)
Nov 06, 2018 1.670 1.740 1.670 1.700 119,389 +0.03(+1.80%)
Nov 05, 2018 1.710 1.720 1.660 1.670 195,054 -0.02(-1.18%)
Nov 02, 2018 1.680 1.740 1.680 1.690 379,404 +0.02(+1.20%)
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.