Skip to main content

Drone Delivery Cda Corp (TSV: FLT )

0.3150 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 1.350 1.470 1.350 1.450 163,215 +0.08(+5.84%)
Sep 27, 2018 1.410 1.420 1.370 1.370 154,125 +0.00(+0.00%)
Sep 26, 2018 1.380 1.410 1.370 1.370 146,200 -0.03(-2.14%)
Sep 25, 2018 1.440 1.440 1.390 1.400 138,771 -0.05(-3.45%)
Sep 24, 2018 1.440 1.480 1.430 1.450 124,993 +0.00(+0.00%)
Sep 21, 2018 1.500 1.500 1.410 1.450 158,888 +0.01(+0.69%)
Sep 20, 2018 1.390 1.450 1.380 1.440 144,757 +0.08(+5.88%)
Sep 19, 2018 1.450 1.450 1.340 1.360 249,731 -0.09(-6.21%)
Sep 18, 2018 1.480 1.490 1.440 1.450 141,604 +0.00(+0.00%)
Sep 17, 2018 1.470 1.490 1.450 1.450 95,045 +0.00(+0.00%)
Sep 14, 2018 1.460 1.480 1.440 1.450 101,738 -0.05(-3.33%)
Sep 13, 2018 1.520 1.520 1.460 1.500 156,608 +0.01(+0.67%)
Sep 12, 2018 1.530 1.540 1.470 1.490 217,784 +0.01(+0.68%)
Sep 11, 2018 1.440 1.510 1.420 1.480 211,231 +0.07(+4.96%)
Sep 10, 2018 1.250 1.410 1.240 1.410 376,346 +0.19(+15.57%)
Sep 07, 2018 1.270 1.270 1.190 1.220 524,854 -0.02(-1.61%)
Sep 06, 2018 1.300 1.320 1.140 1.240 582,114 -0.08(-6.06%)
Sep 05, 2018 1.430 1.450 1.320 1.320 261,807 -0.10(-7.04%)
Sep 04, 2018 1.480 1.480 1.400 1.420 118,610 -0.03(-2.07%)
Aug 31, 2018 1.450 1.450 1.450 0 -0.04(-2.68%)
Aug 30, 2018 1.500 1.500 1.460 1.490 104,726 -0.02(-1.32%)
Aug 29, 2018 1.470 1.530 1.450 1.510 202,661 +0.01(+0.67%)
Aug 28, 2018 1.450 1.510 1.440 1.500 150,367 +0.08(+5.63%)
Aug 27, 2018 1.470 1.490 1.420 1.420 125,736 -0.03(-2.07%)
Aug 24, 2018 1.450 1.450 1.380 1.450 119,856 +0.00(+0.00%)
Aug 23, 2018 1.420 1.470 1.420 1.450 228,904 +0.04(+2.84%)
Aug 22, 2018 1.420 1.420 1.390 1.410 112,215 -0.01(-0.70%)
Aug 21, 2018 1.410 1.430 1.400 1.420 212,362 -0.01(-0.70%)
Aug 20, 2018 1.440 1.450 1.360 1.430 301,558 -0.02(-1.38%)
Aug 17, 2018 1.500 1.500 1.430 1.450 220,764 -0.05(-3.33%)
Aug 16, 2018 1.530 1.530 1.460 1.500 207,794 -0.02(-1.32%)
Aug 15, 2018 1.560 1.560 1.520 1.520 68,879 -0.03(-1.94%)
Aug 14, 2018 1.550 1.570 1.500 1.550 138,653 +0.03(+1.97%)
Aug 13, 2018 1.590 1.590 1.520 1.520 113,505 -0.07(-4.40%)
Aug 10, 2018 1.570 1.620 1.560 1.590 101,097 +0.02(+1.27%)
Aug 09, 2018 1.590 1.630 1.540 1.570 213,469 -0.02(-1.26%)
Aug 08, 2018 1.620 1.620 1.540 1.590 109,875 -0.03(-1.85%)
Aug 07, 2018 1.600 1.630 1.580 1.620 285,427 +0.09(+5.88%)
Aug 03, 2018 1.530 1.530 1.530 0 -0.05(-3.16%)
Aug 02, 2018 1.600 1.600 1.540 1.580 24,927 +0.05(+3.27%)
Aug 01, 2018 1.580 1.590 1.530 1.530 76,554 -0.10(-6.13%)
Jul 31, 2018 1.560 1.630 1.530 1.630 182,316 +0.11(+7.24%)
Jul 30, 2018 1.560 1.570 1.500 1.520 119,346 -0.05(-3.18%)
Jul 27, 2018 1.520 1.570 1.520 1.570 64,621 +0.07(+4.67%)
Jul 26, 2018 1.580 1.580 1.500 1.500 169,879 -0.08(-5.06%)
Jul 25, 2018 1.590 1.590 1.540 1.580 102,102 -0.01(-0.63%)
Jul 24, 2018 1.540 1.600 1.520 1.590 157,585 +0.06(+3.92%)
Jul 23, 2018 1.570 1.570 1.470 1.530 321,429 -0.08(-4.97%)
Jul 20, 2018 1.670 1.670 1.610 1.610 103,087 -0.04(-2.42%)
Jul 19, 2018 1.700 1.700 1.650 1.650 299,448 -0.05(-2.94%)
Jul 18, 2018 1.720 1.730 1.690 1.700 90,670 -0.03(-1.73%)
Jul 17, 2018 1.760 1.770 1.720 1.730 55,561 -0.02(-1.14%)
Jul 16, 2018 1.720 1.760 1.710 1.750 108,587 +0.04(+2.34%)
Jul 13, 2018 1.750 1.770 1.710 1.710 98,602 -0.04(-2.29%)
Jul 12, 2018 1.730 1.760 1.720 1.750 99,475 +0.00(+0.00%)
Jul 11, 2018 1.700 1.750 1.680 1.750 182,880 +0.05(+2.94%)
Jul 10, 2018 1.700 1.740 1.690 1.700 157,482 +0.01(+0.59%)
Jul 09, 2018 1.740 1.760 1.690 1.690 153,228 -0.03(-1.74%)
Jul 06, 2018 1.740 1.750 1.710 1.720 107,364 -0.02(-1.15%)
Jul 05, 2018 1.770 1.800 1.740 1.740 72,498 -0.02(-1.14%)
Jul 04, 2018 1.770 1.800 1.760 1.760 46,781 -0.01(-0.56%)
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.