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, 2019 1.020 1.040 0.9800 0.9800 609,972 -0.05(-4.85%)
Jul 30, 2019 1.040 1.040 1.030 1.030 91,578 +0.00(+0.00%)
Jul 29, 2019 1.060 1.060 1.030 1.030 134,945 -0.04(-3.74%)
Jul 26, 2019 1.060 1.070 1.020 1.070 266,895 +0.03(+2.88%)
Jul 25, 2019 1.100 1.100 1.040 1.040 213,847 -0.05(-4.59%)
Jul 24, 2019 1.100 1.100 1.070 1.090 305,560 +0.02(+1.87%)
Jul 23, 2019 1.070 1.090 1.030 1.070 262,045 +0.02(+1.90%)
Jul 22, 2019 1.110 1.120 1.030 1.050 364,996 -0.04(-3.67%)
Jul 19, 2019 1.130 1.140 1.090 1.090 305,302 -0.02(-1.80%)
Jul 18, 2019 1.050 1.150 1.040 1.110 810,297 +0.07(+6.73%)
Jul 17, 2019 1.060 1.060 1.010 1.040 289,592 +0.00(+0.00%)
Jul 16, 2019 1.060 1.070 1.030 1.040 375,073 +0.01(+0.97%)
Jul 15, 2019 0.9900 1.060 0.9700 1.030 474,691 +0.06(+6.19%)
Jul 12, 2019 1.100 1.100 0.9600 0.9700 1,566,208 -0.10(-9.35%)
Jul 11, 2019 1.080 1.100 1.070 1.070 705,226 -0.01(-0.93%)
Jul 10, 2019 1.130 1.130 1.080 1.080 775,754 -0.05(-4.42%)
Jul 09, 2019 1.150 1.150 1.110 1.130 509,347 -0.03(-2.59%)
Jul 08, 2019 1.150 1.160 1.145 1.160 167,728 +0.02(+1.75%)
Jul 05, 2019 1.160 1.160 1.140 1.140 84,228 +0.00(+0.00%)
Jul 04, 2019 1.150 1.150 1.140 1.140 69,380 +0.00(+0.00%)
Jul 03, 2019 1.180 1.180 1.130 1.140 285,794 -0.02(-1.72%)
Jul 02, 2019 1.160 1.180 1.150 1.160 249,307 +0.02(+1.75%)
Jun 28, 2019 1.140 1.140 1.140 0 -0.03(-2.56%)
Jun 27, 2019 1.160 1.180 1.140 1.170 418,860 +0.02(+1.74%)
Jun 26, 2019 1.180 1.180 1.120 1.150 562,198 +0.01(+0.88%)
Jun 25, 2019 1.190 1.190 1.090 1.140 899,713 -0.04(-3.39%)
Jun 24, 2019 1.270 1.290 1.160 1.180 772,274 -0.07(-5.60%)
Jun 21, 2019 1.160 1.250 1.160 1.250 583,664 +0.09(+7.76%)
Jun 20, 2019 1.190 1.190 1.140 1.160 686,296 +0.00(+0.00%)
Jun 19, 2019 1.180 1.230 1.150 1.160 642,889 -0.03(-2.52%)
Jun 18, 2019 1.230 1.240 1.150 1.190 1,038,361 -0.05(-4.03%)
Jun 17, 2019 1.260 1.290 1.230 1.240 199,071 -0.01(-0.80%)
Jun 14, 2019 1.310 1.310 1.220 1.250 667,109 -0.06(-4.58%)
Jun 13, 2019 1.310 1.365 1.240 1.310 2,010,402 +0.00(+0.00%)
Jun 12, 2019 1.330 1.350 1.250 1.310 1,873,642 -0.08(-5.76%)
Jun 11, 2019 1.460 1.460 1.370 1.390 727,684 -0.06(-4.14%)
Jun 10, 2019 1.500 1.550 1.420 1.450 906,908 -0.05(-3.33%)
Jun 07, 2019 1.560 1.570 1.450 1.500 523,329 -0.05(-3.23%)
Jun 06, 2019 1.650 1.660 1.500 1.550 1,072,570 -0.07(-4.32%)
Jun 05, 2019 1.670 1.710 1.590 1.620 1,714,549 -0.04(-2.41%)
Jun 04, 2019 1.700 1.740 1.610 1.660 3,597,221 +0.19(+12.93%)
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%)
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.