Drone Delivery Cda Corp (TSV: FLT )

0.7000 CAD -0.0100 (-1.41%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 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%)
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.