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 (%)
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%)
Nov 01, 2018 1.720 1.720 1.660 1.670 264,186 -0.03(-1.76%)
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%)
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.