Skip to main content

Drone Delivery Cda Corp (TSV: FLT )

0.2300 -0.0050 (-2.13%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 1.290 1.300 1.280 1.280 76,111 -0.02(-1.54%)
Feb 28, 2019 1.310 1.310 1.270 1.300 132,774 -0.01(-0.76%)
Feb 27, 2019 1.330 1.330 1.300 1.310 79,631 -0.01(-0.76%)
Feb 26, 2019 1.340 1.340 1.260 1.320 187,949 -0.02(-1.49%)
Feb 25, 2019 1.330 1.360 1.300 1.340 248,358 +0.04(+3.08%)
Feb 22, 2019 1.350 1.350 1.300 1.300 254,105 -0.01(-0.76%)
Feb 21, 2019 1.380 1.390 1.310 1.310 219,231 -0.08(-5.76%)
Feb 20, 2019 1.400 1.420 1.370 1.390 222,188 -0.03(-2.11%)
Feb 19, 2019 1.390 1.420 1.380 1.420 194,600 +0.03(+2.16%)
Feb 15, 2019 1.390 1.390 1.390 0 +0.07(+5.30%)
Feb 14, 2019 1.360 1.360 1.310 1.320 83,805 -0.03(-2.22%)
Feb 13, 2019 1.340 1.380 1.320 1.350 186,687 +0.04(+3.05%)
Feb 12, 2019 1.200 1.360 1.200 1.310 376,345 +0.13(+11.02%)
Feb 11, 2019 1.210 1.240 1.170 1.180 407,123 -0.01(-0.84%)
Feb 08, 2019 1.180 1.240 1.170 1.190 354,034 +0.01(+0.85%)
Feb 07, 2019 1.190 1.200 1.170 1.180 230,402 -0.03(-2.48%)
Feb 06, 2019 1.250 1.250 1.190 1.210 226,350 -0.01(-0.82%)
Feb 05, 2019 1.250 1.250 1.190 1.220 429,158 -0.03(-2.40%)
Feb 04, 2019 1.310 1.310 1.220 1.250 195,969 -0.07(-5.30%)
Feb 01, 2019 1.310 1.320 1.240 1.320 179,281 +0.02(+1.54%)
Jan 31, 2019 1.290 1.310 1.220 1.300 478,050 +0.03(+2.36%)
Jan 30, 2019 1.300 1.300 1.260 1.270 248,426 -0.03(-2.31%)
Jan 29, 2019 1.350 1.360 1.260 1.300 451,720 -0.02(-1.52%)
Jan 28, 2019 1.380 1.380 1.310 1.320 194,939 -0.04(-2.94%)
Jan 25, 2019 1.380 1.390 1.330 1.360 143,600 -0.03(-2.16%)
Jan 24, 2019 1.390 1.390 1.350 1.390 116,535 -0.02(-1.42%)
Jan 23, 2019 1.350 1.410 1.330 1.410 158,084 +0.05(+3.68%)
Jan 22, 2019 1.400 1.400 1.350 1.360 143,323 -0.04(-2.86%)
Jan 21, 2019 1.390 1.400 1.350 1.400 38,188 +0.00(+0.00%)
Jan 18, 2019 1.320 1.400 1.280 1.400 124,933 +0.09(+6.87%)
Jan 17, 2019 1.340 1.350 1.270 1.310 155,282 -0.01(-0.76%)
Jan 16, 2019 1.350 1.360 1.320 1.320 147,696 -0.04(-2.94%)
Jan 15, 2019 1.380 1.380 1.350 1.360 118,304 -0.01(-0.73%)
Jan 14, 2019 1.400 1.440 1.350 1.370 263,861 -0.01(-0.72%)
Jan 11, 2019 1.370 1.390 1.330 1.380 220,994 -0.01(-0.72%)
Jan 10, 2019 1.380 1.400 1.350 1.390 273,974 -0.05(-3.47%)
Jan 09, 2019 1.510 1.510 1.410 1.440 178,258 -0.07(-4.64%)
Jan 08, 2019 1.530 1.550 1.460 1.510 115,006 -0.03(-1.95%)
Jan 07, 2019 1.520 1.580 1.490 1.540 340,640 +0.00(+0.00%)
Jan 04, 2019 1.490 1.550 1.450 1.540 146,939 +0.08(+5.48%)
Jan 03, 2019 1.430 1.470 1.420 1.460 127,243 +0.03(+2.10%)
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.