Skip to main content

Drone Delivery Cda Corp (TSV: FLT )

0.5700 +0.0100 (+1.79%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.650 1.700 1.620 1.700 507,791 +0.04(+2.41%)
Oct 30, 2018 1.590 1.660 1.550 1.660 508,685 +0.07(+4.40%)
Oct 29, 2018 1.570 1.640 1.540 1.590 335,579 +0.02(+1.27%)
Oct 26, 2018 1.530 1.580 1.530 1.570 224,034 +0.00(+0.00%)
Oct 25, 2018 1.480 1.590 1.480 1.570 281,005 +0.08(+5.37%)
Oct 24, 2018 1.540 1.550 1.470 1.490 182,957 -0.07(-4.49%)
Oct 23, 2018 1.540 1.560 1.460 1.560 361,533 -0.03(-1.89%)
Oct 22, 2018 1.610 1.650 1.520 1.590 411,207 -0.03(-1.85%)
Oct 19, 2018 1.560 1.680 1.550 1.620 631,660 +0.04(+2.53%)
Oct 18, 2018 1.450 1.595 1.440 1.580 666,729 +0.14(+9.72%)
Oct 17, 2018 1.450 1.460 1.420 1.440 115,111 -0.03(-2.04%)
Oct 16, 2018 1.470 1.470 1.410 1.470 159,504 -0.01(-0.68%)
Oct 15, 2018 1.380 1.480 1.380 1.480 273,731 +0.09(+6.47%)
Oct 12, 2018 1.410 1.420 1.380 1.390 112,665 -0.03(-2.11%)
Oct 11, 2018 1.350 1.430 1.330 1.420 242,357 +0.02(+1.43%)
Oct 10, 2018 1.430 1.430 1.390 1.400 111,547 -0.02(-1.41%)
Oct 09, 2018 1.470 1.470 1.410 1.420 167,000 -0.03(-2.07%)
Oct 05, 2018 1.450 1.450 1.450 0 -0.02(-1.36%)
Oct 04, 2018 1.490 1.510 1.450 1.470 134,647 -0.06(-3.92%)
Oct 03, 2018 1.500 1.550 1.480 1.530 410,808 +0.09(+6.25%)
Oct 02, 2018 1.440 1.450 1.410 1.440 114,641 +0.00(+0.00%)
Oct 01, 2018 1.430 1.460 1.390 1.440 211,877 -0.01(-0.69%)
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%)
Jul 03, 2018 1.760 1.800 1.710 1.770 151,844 -0.02(-1.12%)
Jun 29, 2018 1.790 1.790 1.790 0 +0.05(+2.87%)
Jun 28, 2018 1.800 1.800 1.730 1.740 87,284 -0.03(-1.69%)
Jun 27, 2018 1.790 1.820 1.770 1.770 219,842 -0.02(-1.12%)
Jun 26, 2018 1.870 1.870 1.780 1.790 90,734 -0.06(-3.24%)
Jun 25, 2018 1.850 1.860 1.800 1.850 134,727 +0.03(+1.65%)
Jun 22, 2018 1.740 1.850 1.740 1.820 152,285 +0.10(+5.81%)
Jun 21, 2018 1.770 1.770 1.710 1.720 49,059 -0.04(-2.27%)
Jun 20, 2018 1.840 1.850 1.700 1.760 332,982 -0.05(-2.76%)
Jun 19, 2018 1.870 1.870 1.750 1.810 198,738 -0.06(-3.21%)
Jun 18, 2018 1.870 1.940 1.850 1.870 780,901 +0.02(+1.08%)
Jun 15, 2018 1.850 1.760 1.850 733,978 +0.10(+5.71%)
Jun 14, 2018 1.650 1.750 1.630 1.750 97,454 +0.11(+6.71%)
Jun 13, 2018 1.690 1.690 1.640 1.640 96,263 -0.03(-1.80%)
Jun 12, 2018 1.700 1.700 1.660 1.670 57,189 -0.03(-1.76%)
Jun 11, 2018 1.710 1.710 1.680 1.700 41,809 -0.01(-0.58%)
Jun 08, 2018 1.760 1.760 1.700 1.710 69,020 -0.02(-1.16%)
Jun 07, 2018 1.740 1.760 1.730 1.730 70,532 +0.00(+0.00%)
Jun 06, 2018 1.730 1.730 187,388 +0.03(+1.76%)
Jun 05, 2018 1.770 1.770 1.690 1.700 182,027 -0.05(-2.86%)
Jun 04, 2018 1.700 1.790 1.700 1.750 223,927 +0.01(+0.57%)
Jun 01, 2018 1.710 1.850 1.670 1.740 340,467 +0.05(+2.96%)
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%)
Mar 01, 2018 1.770 1.780 1.720 1.740 220,674 -0.03(-1.69%)
Feb 28, 2018 1.800 1.840 1.750 1.770 208,113 -0.05(-2.75%)
Feb 27, 2018 1.850 1.860 1.800 1.820 344,642 -0.01(-0.55%)
Feb 26, 2018 1.940 1.940 1.830 1.830 374,368 -0.05(-2.66%)
Feb 23, 2018 1.900 2.000 1.870 1.880 595,789 -0.01(-0.53%)
Feb 22, 2018 1.920 1.920 1.870 1.890 330,870 +0.05(+2.72%)
Feb 21, 2018 1.820 1.900 1.810 1.840 384,161 +0.02(+1.10%)
Feb 20, 2018 1.820 1.830 1.730 1.820 594,808 +0.12(+7.06%)
Feb 16, 2018 1.700 1.700 1.700 0 -0.12(-6.59%)
Feb 15, 2018 1.890 1.930 1.800 1.820 663,227 +0.02(+1.11%)
Feb 14, 2018 1.850 1.890 1.800 1.800 407,402 -0.06(-3.23%)
Feb 13, 2018 1.940 1.990 1.850 1.860 931,155 -0.17(-8.37%)
Feb 12, 2018 2.260 2.260 2.000 2.030 2,962,268 +0.06(+3.05%)
Feb 09, 2018 1.720 1.990 1.710 1.970 763,484 +0.22(+12.57%)
Feb 08, 2018 1.910 1.940 1.750 1.750 655,123 -0.15(-7.89%)
Feb 07, 2018 2.000 2.080 1.920 1.900 1,460,668 +0.10(+5.56%)
Feb 06, 2018 1.500 1.850 1.500 1.800 2,124,586 +0.03(+1.69%)
Feb 05, 2018 1.680 1.800 1.650 1.770 1,142,004 -0.08(-4.32%)
Feb 02, 2018 1.970 1.990 1.770 1.850 967,400 -0.11(-5.61%)
Feb 01, 2018 2.080 2.110 1.730 1.960 1,369,821 -0.12(-5.77%)
Jan 31, 2018 2.110 2.140 2.030 2.080 590,117 +0.00(+0.00%)
Jan 30, 2018 2.230 2.230 2.040 2.080 953,482 -0.15(-6.73%)
Jan 29, 2018 2.000 2.250 1.980 2.230 1,509,129 +0.29(+14.95%)
Jan 26, 2018 1.820 1.950 1.800 1.940 1,048,873 +0.18(+10.23%)
Jan 25, 2018 1.670 1.850 1.660 1.760 1,551,582 +0.11(+6.67%)
Jan 24, 2018 1.560 1.650 1.510 1.650 1,283,716 -0.07(-4.07%)
Jan 23, 2018 1.800 1.800 1.700 1.720 407,856 -0.08(-4.44%)
Jan 22, 2018 1.800 1.810 1.700 1.800 688,687 +0.01(+0.56%)
Jan 19, 2018 1.830 1.830 1.740 1.790 844,172 +0.03(+1.70%)
Jan 18, 2018 1.860 1.900 1.740 1.760 1,283,945 -0.08(-4.35%)
Jan 17, 2018 1.850 1.860 1.740 1.840 971,326 -0.01(-0.54%)
Jan 16, 2018 2.100 2.200 1.720 1.850 3,617,984 +0.20(+12.12%)
Jan 15, 2018 1.320 1.650 1.320 1.650 1,781,594 +0.35(+26.92%)
Jan 12, 2018 1.330 1.330 1.230 1.300 895,895 +0.07(+5.69%)
Jan 11, 2018 1.300 1.330 1.230 1.230 1,173,199 -0.01(-0.81%)
Jan 10, 2018 1.230 1.270 1.200 1.240 1,423,146 +0.05(+4.20%)
Jan 09, 2018 1.220 1.240 1.120 1.190 1,807,383 +0.10(+9.17%)
Jan 08, 2018 0.9100 1.110 0.9100 1.090 1,451,163 +0.18(+19.78%)
Jan 05, 2018 0.8800 0.9200 0.8800 0.9100 338,676 +0.01(+1.11%)
Jan 04, 2018 0.9400 0.9400 0.8800 0.9000 481,633 -0.04(-4.26%)
Jan 03, 2018 0.9400 0.9500 0.9000 0.9400 478,244 +0.01(+1.08%)
Jan 02, 2018 0.9000 0.9400 0.9000 0.9300 323,944 +0.03(+3.33%)
Dec 29, 2017 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
Dec 28, 2017 0.9100 0.9200 0.8900 0.8900 499,578 -0.01(-1.11%)
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.