Skip to main content

Drone Delivery Cda Corp (TSV: FLT )

0.2300 -0.0050 (-2.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.