Skip to main content

Drone Delivery Cda Corp (TSV: FLT )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 1.710 1.730 1.680 1.690 77,185 -0.02(-1.17%)
May 30, 2018 1.760 1.770 1.710 1.710 197,146 -0.03(-1.72%)
May 29, 2018 1.750 1.750 1.690 1.740 555,541 +0.14(+8.75%)
May 28, 2018 1.690 1.690 1.600 1.600 62,150 -0.06(-3.61%)
May 25, 2018 1.660 1.680 1.630 1.660 60,529 +0.00(+0.00%)
May 24, 2018 1.610 1.680 1.490 1.660 305,674 +0.04(+2.47%)
May 23, 2018 1.620 1.640 1.600 1.620 99,562 +0.02(+1.25%)
May 22, 2018 1.660 1.680 1.600 1.600 182,212 -0.06(-3.61%)
May 18, 2018 1.660 1.660 1.660 0 +0.02(+1.22%)
May 17, 2018 1.670 1.670 1.610 1.640 97,759 -0.01(-0.61%)
May 16, 2018 1.650 1.670 1.650 1.650 128,334 +0.00(+0.00%)
May 15, 2018 1.700 1.700 1.620 1.650 139,050 -0.06(-3.51%)
May 14, 2018 1.700 1.750 1.690 1.710 277,434 +0.01(+0.59%)
May 11, 2018 1.620 1.720 1.590 1.700 700,053 +0.06(+3.66%)
May 10, 2018 1.490 1.640 1.490 1.640 197,680 +0.17(+11.56%)
May 09, 2018 1.480 1.490 1.440 1.470 136,090 -0.01(-0.68%)
May 08, 2018 1.490 1.520 1.450 1.480 136,973 -0.01(-0.67%)
May 07, 2018 1.480 1.490 1.430 1.490 131,011 +0.00(+0.00%)
May 04, 2018 1.470 1.500 1.450 1.490 90,240 +0.00(+0.00%)
May 03, 2018 1.520 1.520 1.460 1.490 133,940 -0.01(-0.67%)
May 02, 2018 1.500 1.500 1.470 1.500 103,247 +0.00(+0.00%)
May 01, 2018 1.490 1.500 1.450 1.500 57,160 +0.02(+1.35%)
Apr 30, 2018 1.480 1.520 1.450 1.480 107,069 +0.00(+0.00%)
Apr 27, 2018 1.510 1.520 1.480 1.480 39,300 +0.01(+0.68%)
Apr 26, 2018 1.520 1.570 1.450 1.470 251,550 -0.03(-2.00%)
Apr 25, 2018 1.480 1.520 1.460 1.500 113,402 +0.00(+0.00%)
Apr 24, 2018 1.490 1.510 1.470 1.500 67,550 +0.00(+0.00%)
Apr 23, 2018 1.520 1.520 1.470 1.500 54,695 -0.03(-1.96%)
Apr 20, 2018 1.550 1.580 1.500 1.530 451,077 -0.07(-4.38%)
Apr 19, 2018 1.600 1.620 1.580 1.600 149,023 +0.01(+0.63%)
Apr 18, 2018 1.520 1.600 1.450 1.590 262,456 +0.14(+9.66%)
Apr 17, 2018 1.370 1.620 1.370 1.450 486,128 +0.04(+2.84%)
Apr 16, 2018 1.420 1.460 1.390 1.410 251,696 +0.04(+2.92%)
Apr 13, 2018 1.350 1.400 1.330 1.370 245,123 +0.00(+0.00%)
Apr 12, 2018 1.320 1.370 1.280 1.370 439,221 -0.01(-0.72%)
Apr 11, 2018 1.390 1.420 1.330 1.380 352,504 -0.06(-4.17%)
Apr 10, 2018 1.460 1.470 1.360 1.440 333,635 -0.03(-2.04%)
Apr 09, 2018 1.480 1.520 1.300 1.470 328,053 -0.01(-0.68%)
Apr 06, 2018 1.540 1.540 1.420 1.480 383,755 -0.04(-2.63%)
Apr 05, 2018 1.500 1.540 1.450 1.520 217,800 +0.00(+0.00%)
Apr 04, 2018 1.550 1.590 1.480 1.520 172,750 -0.06(-3.80%)
Apr 03, 2018 1.600 1.600 1.570 1.580 94,098 +0.04(+2.60%)
Apr 02, 2018 1.600 1.640 1.510 1.540 151,118 -0.08(-4.94%)
Mar 29, 2018 1.620 1.620 1.620 0 +0.04(+2.53%)
Mar 28, 2018 1.600 1.600 1.550 1.580 154,769 +0.02(+1.28%)
Mar 27, 2018 1.600 1.600 1.530 1.560 136,459 +0.00(+0.00%)
Mar 26, 2018 1.640 1.640 1.550 1.560 78,814 -0.03(-1.89%)
Mar 23, 2018 1.570 1.650 1.540 1.590 252,486 +0.03(+1.92%)
Mar 22, 2018 1.690 1.700 1.550 1.560 281,721 -0.05(-3.11%)
Mar 21, 2018 1.630 1.630 1.590 1.610 129,325 +0.00(+0.00%)
Mar 20, 2018 1.670 1.670 1.600 1.610 184,753 -0.09(-5.29%)
Mar 19, 2018 1.800 1.800 1.670 1.700 773,755 -0.02(-1.16%)
Mar 16, 2018 1.520 1.730 1.510 1.720 800,280 +0.19(+12.42%)
Mar 15, 2018 1.620 1.620 1.500 1.530 845,754 -0.12(-7.27%)
Mar 14, 2018 1.700 1.700 1.640 1.650 190,350 -0.01(-0.60%)
Mar 13, 2018 1.700 1.720 1.640 1.660 148,187 -0.02(-1.19%)
Mar 12, 2018 1.720 1.730 1.660 1.680 350,593 -0.03(-1.75%)
Mar 09, 2018 1.690 1.720 1.660 1.710 196,735 +0.02(+1.18%)
Mar 08, 2018 1.710 1.730 1.690 1.690 249,128 -0.02(-1.17%)
Mar 07, 2018 1.710 1.710 147,722 -0.07(-3.93%)
Mar 06, 2018 1.780 1.800 1.740 1.780 177,963 +0.03(+1.71%)
Mar 05, 2018 1.800 1.800 1.730 1.750 312,251 -0.02(-1.13%)
Mar 02, 2018 1.660 1.800 1.620 1.770 825,350 +0.03(+1.72%)
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.