Skip to main content

Drone Delivery Cda Corp (TSV: FLT )

0.2350 UNCHANGED
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 1.310 1.310 1.270 1.300 132,774 -0.01(-0.76%)
Feb 27, 2019 1.330 1.330 1.300 1.310 79,631 -0.01(-0.76%)
Feb 26, 2019 1.340 1.340 1.260 1.320 187,949 -0.02(-1.49%)
Feb 25, 2019 1.330 1.360 1.300 1.340 248,358 +0.04(+3.08%)
Feb 22, 2019 1.350 1.350 1.300 1.300 254,105 -0.01(-0.76%)
Feb 21, 2019 1.380 1.390 1.310 1.310 219,231 -0.08(-5.76%)
Feb 20, 2019 1.400 1.420 1.370 1.390 222,188 -0.03(-2.11%)
Feb 19, 2019 1.390 1.420 1.380 1.420 194,600 +0.03(+2.16%)
Feb 15, 2019 1.390 1.390 1.390 0 +0.07(+5.30%)
Feb 14, 2019 1.360 1.360 1.310 1.320 83,805 -0.03(-2.22%)
Feb 13, 2019 1.340 1.380 1.320 1.350 186,687 +0.04(+3.05%)
Feb 12, 2019 1.200 1.360 1.200 1.310 376,345 +0.13(+11.02%)
Feb 11, 2019 1.210 1.240 1.170 1.180 407,123 -0.01(-0.84%)
Feb 08, 2019 1.180 1.240 1.170 1.190 354,034 +0.01(+0.85%)
Feb 07, 2019 1.190 1.200 1.170 1.180 230,402 -0.03(-2.48%)
Feb 06, 2019 1.250 1.250 1.190 1.210 226,350 -0.01(-0.82%)
Feb 05, 2019 1.250 1.250 1.190 1.220 429,158 -0.03(-2.40%)
Feb 04, 2019 1.310 1.310 1.220 1.250 195,969 -0.07(-5.30%)
Feb 01, 2019 1.310 1.320 1.240 1.320 179,281 +0.02(+1.54%)
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%)
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.