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 (%)
May 29, 2019 1.470 1.470 1.470 0 +0.03(+2.08%)
May 28, 2019 1.450 1.450 1.420 1.440 482,400 -0.03(-2.04%)
May 27, 2019 1.460 1.480 1.430 1.470 270,179 -0.01(-0.68%)
May 24, 2019 1.420 1.480 1.390 1.480 1,108,300 +0.13(+9.63%)
May 23, 2019 1.400 1.410 1.330 1.350 313,966 -0.05(-3.57%)
May 22, 2019 1.380 1.420 1.380 1.400 246,955 +0.03(+2.19%)
May 21, 2019 1.390 1.390 1.360 1.370 134,098 -0.06(-4.20%)
May 17, 2019 1.430 1.430 1.430 0 +0.05(+3.62%)
May 16, 2019 1.360 1.390 1.360 1.380 241,091 +0.00(+0.00%)
May 15, 2019 1.360 1.390 1.340 1.380 264,453 +0.01(+0.73%)
May 14, 2019 1.280 1.390 1.280 1.370 562,695 +0.10(+7.87%)
May 13, 2019 1.270 1.300 1.230 1.270 308,467 -0.11(-7.97%)
May 10, 2019 1.170 1.380 1.170 1.380 658,280 +0.22(+18.97%)
May 09, 2019 1.200 1.200 1.160 1.160 390,731 -0.02(-1.69%)
May 08, 2019 1.180 1.200 1.170 1.180 165,662 -0.02(-1.67%)
May 07, 2019 1.240 1.240 1.180 1.200 310,953 -0.03(-2.44%)
May 06, 2019 1.230 1.260 1.220 1.230 108,214 -0.03(-2.38%)
May 03, 2019 1.270 1.300 1.260 1.260 227,716 +0.01(+0.80%)
May 02, 2019 1.280 1.280 1.200 1.250 433,618 -0.05(-3.85%)
May 01, 2019 1.370 1.380 1.290 1.300 502,281 -0.08(-5.80%)
Apr 30, 2019 1.350 1.380 1.330 1.380 389,314 +0.03(+2.22%)
Apr 29, 2019 1.280 1.350 1.280 1.350 333,097 +0.05(+3.85%)
Apr 26, 2019 1.300 1.340 1.280 1.300 192,416 -0.01(-0.76%)
Apr 25, 2019 1.330 1.330 1.250 1.310 299,005 +0.00(+0.00%)
Apr 24, 2019 1.290 1.370 1.280 1.310 755,210 +0.02(+1.55%)
Apr 23, 2019 1.240 1.290 1.240 1.290 401,153 +0.05(+4.03%)
Apr 22, 2019 1.200 1.250 1.190 1.240 535,735 +0.04(+3.33%)
Apr 18, 2019 1.200 1.200 1.200 0 +0.02(+1.69%)
Apr 17, 2019 1.170 1.220 1.140 1.180 378,017 +0.04(+3.51%)
Apr 16, 2019 1.170 1.180 1.140 1.140 280,395 -0.04(-3.39%)
Apr 15, 2019 1.150 1.190 1.140 1.180 219,043 +0.02(+1.72%)
Apr 12, 2019 1.110 1.160 1.100 1.160 516,860 +0.07(+6.42%)
Apr 11, 2019 1.100 1.100 1.080 1.090 96,548 -0.01(-0.91%)
Apr 10, 2019 1.080 1.100 1.080 1.100 46,885 +0.02(+1.85%)
Apr 09, 2019 1.120 1.120 1.080 1.080 86,275 -0.02(-1.82%)
Apr 08, 2019 1.110 1.120 1.080 1.100 160,773 +0.01(+0.92%)
Apr 05, 2019 1.100 1.100 1.080 1.090 87,953 +0.01(+0.93%)
Apr 04, 2019 1.080 1.130 1.080 1.080 198,120 +0.02(+1.89%)
Apr 03, 2019 1.130 1.130 1.060 1.060 499,210 -0.05(-4.50%)
Apr 02, 2019 1.140 1.140 1.090 1.110 701,947 -0.02(-1.77%)
Apr 01, 2019 1.150 1.160 1.120 1.130 269,543 -0.03(-2.59%)
Mar 29, 2019 1.070 1.160 1.070 1.160 400,135 +0.07(+6.42%)
Mar 28, 2019 1.050 1.090 1.030 1.090 423,844 +0.04(+3.81%)
Mar 27, 2019 1.080 1.080 1.020 1.050 587,342 -0.03(-2.78%)
Mar 26, 2019 1.120 1.130 1.030 1.080 373,452 -0.04(-3.57%)
Mar 25, 2019 1.080 1.140 1.080 1.120 272,612 +0.04(+3.70%)
Mar 22, 2019 1.110 1.110 1.050 1.080 353,539 -0.03(-2.70%)
Mar 21, 2019 1.070 1.120 1.070 1.110 356,691 +0.05(+4.72%)
Mar 20, 2019 1.120 1.120 1.040 1.060 368,874 -0.06(-5.36%)
Mar 19, 2019 1.150 1.150 1.090 1.120 277,591 -0.02(-1.75%)
Mar 18, 2019 1.140 1.160 1.120 1.140 329,977 -0.02(-1.72%)
Mar 15, 2019 1.140 1.170 1.140 1.160 75,700 +0.01(+0.87%)
Mar 14, 2019 1.180 1.180 1.140 1.150 167,947 -0.02(-1.71%)
Mar 13, 2019 1.190 1.190 1.160 1.170 120,986 -0.01(-0.85%)
Mar 12, 2019 1.200 1.200 1.160 1.180 222,161 +0.01(+0.85%)
Mar 11, 2019 1.150 1.180 1.140 1.170 401,095 +0.04(+3.54%)
Mar 08, 2019 1.120 1.140 1.110 1.130 201,933 +0.01(+0.89%)
Mar 07, 2019 1.160 1.160 1.110 1.120 466,107 +0.00(+0.00%)
Mar 06, 2019 1.170 1.190 1.100 1.120 2,169,873 -0.17(-13.18%)
Mar 05, 2019 1.300 1.300 1.260 1.290 72,325 +0.01(+0.78%)
Mar 04, 2019 1.300 1.310 1.270 1.280 134,244 +0.00(+0.00%)
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.