Skip to main content

Drone Delivery Cda Corp (TSV: FLT )

0.2350 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.