Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drone Delivery Cda Corp (OP: TAKOF )

0.1550 -0.0050 (-3.13%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.160 1.170 1.150 1.167 3,300 -0.03(-2.78%)
Apr 27, 2018 1.180 1.200 1.170 1.200 1,200 +0.04(+3.45%)
Apr 26, 2018 1.190 1.200 1.160 1.160 7,500 -0.03(-2.52%)
Apr 25, 2018 1.150 1.190 1.150 1.190 6,002 +0.02(+1.71%)
Apr 24, 2018 1.164 1.190 1.150 1.170 31,400 +0.01(+0.86%)
Apr 23, 2018 1.182 1.200 1.157 1.160 12,399 -0.05(-4.13%)
Apr 20, 2018 1.225 1.240 1.200 1.210 1,778 -0.06(-4.72%)
Apr 19, 2018 1.290 1.290 1.240 1.270 7,421 +0.00(+0.00%)
Apr 18, 2018 1.217 1.270 1.217 1.270 867 +0.03(+2.42%)
Apr 17, 2018 1.130 1.240 1.120 1.240 18,759 +0.10(+8.77%)
Apr 16, 2018 1.120 1.160 1.120 1.140 2,120 +0.07(+6.54%)
Apr 13, 2018 1.080 1.080 1.070 1.070 1,550 +0.00(+0.00%)
Apr 12, 2018 1.030 1.078 1.030 1.070 2,921 -0.11(-9.32%)
Apr 09, 2018 1.180 1.180 1.180 36 +0.00(+0.00%)
Apr 06, 2018 1.190 1.190 1.164 1.180 530 -0.02(-1.67%)
Apr 05, 2018 1.180 1.200 1.170 1.200 4,750 +0.01(+0.76%)
Apr 04, 2018 1.250 1.270 1.169 1.191 3,232 -0.06(-4.72%)
Apr 03, 2018 1.220 1.260 1.220 1.250 9,093 +0.06(+5.06%)
Apr 02, 2018 1.250 1.280 1.190 1.190 2,442 -0.03(-2.49%)
Mar 29, 2018 1.220 1.220 1.220 0 -0.02(-1.60%)
Mar 28, 2018 1.229 1.240 1.229 1.240 300 +0.01(+0.81%)
Mar 27, 2018 1.240 1.250 1.220 1.230 2,465 +0.00(+0.00%)
Mar 26, 2018 1.300 1.300 1.230 1.230 2,775 -0.04(-3.15%)
Mar 23, 2018 1.220 1.280 1.220 1.270 1,880 +0.04(+3.25%)
Mar 22, 2018 1.310 1.310 1.204 1.230 3,850 -0.04(-3.15%)
Mar 21, 2018 1.248 1.270 1.234 1.270 1,280 +0.03(+2.42%)
Mar 20, 2018 1.280 1.280 1.227 1.240 6,730 -0.07(-5.35%)
Mar 19, 2018 1.360 1.360 1.290 1.310 7,364 +0.09(+7.47%)
Mar 16, 2018 1.180 1.219 1.170 1.219 500 +0.07(+6.00%)
Mar 15, 2018 1.200 1.200 1.150 1.150 18,300 -0.11(-8.74%)
Mar 14, 2018 1.281 1.281 1.260 1.260 8,319 -0.07(-5.25%)
Mar 12, 2018 1.330 1.330 1.330 11 +0.00(+0.00%)
Mar 09, 2018 1.330 1.330 1.330 1.330 405 +0.00(+0.06%)
Mar 08, 2018 1.325 1.325 1.325 1.329 300 -0.01(-0.81%)
Mar 07, 2018 1.370 1.370 1.339 1.340 1,115 -0.02(-1.54%)
Mar 06, 2018 1.361 1.361 1.361 1.361 1,000 -0.01(-0.66%)
Mar 05, 2018 1.390 1.390 1.360 1.370 10,793 -0.01(-0.72%)
Mar 02, 2018 1.320 1.380 1.290 1.380 2,927 +0.03(+2.22%)
Mar 01, 2018 1.347 1.370 1.347 1.350 11,081 -0.02(-1.78%)
Feb 28, 2018 1.420 1.420 1.375 1.375 17,317 -0.08(-5.53%)
Feb 27, 2018 1.458 1.458 1.413 1.455 20,800 -0.01(-0.60%)
Feb 26, 2018 1.540 1.550 1.464 1.464 2,125 -0.02(-1.09%)
Feb 23, 2018 1.480 1.480 1.480 1.480 390 +0.01(+0.68%)
Feb 22, 2018 1.519 1.519 1.470 1.470 6,200 -0.01(-0.59%)
Feb 21, 2018 1.490 1.490 1.460 1.479 14,200 +0.08(+6.03%)
Feb 20, 2018 1.414 1.450 1.395 1.395 1,562 +0.01(+0.62%)
Feb 16, 2018 1.386 1.386 1.386 0 -0.08(-5.71%)
Feb 15, 2018 1.519 1.519 1.460 1.470 16,667 -0.01(-0.84%)
Feb 14, 2018 1.489 1.497 1.482 1.482 3,133 +0.01(+0.49%)
Feb 13, 2018 1.544 1.550 1.475 1.475 25,830 -0.11(-7.01%)
Feb 12, 2018 1.800 1.800 1.587 1.587 69,785 +0.02(+1.20%)
Feb 09, 2018 1.420 1.568 1.351 1.568 17,517 +0.09(+5.78%)
Feb 08, 2018 1.526 1.535 1.474 1.482 12,390 -0.10(-6.11%)
Feb 07, 2018 1.600 1.620 1.570 1.579 21,575 +0.13(+9.20%)
Feb 06, 2018 1.200 1.446 1.200 1.446 17,013 +0.07(+4.91%)
Feb 05, 2018 1.410 1.410 1.350 1.378 38,469 -0.16(-10.46%)
Feb 02, 2018 1.575 1.575 1.479 1.539 8,197 -0.04(-2.59%)
Feb 01, 2018 1.700 1.710 1.500 1.580 34,492 -0.12(-7.06%)
Jan 31, 2018 1.719 1.720 1.700 1.700 13,660 +0.02(+1.44%)
Jan 30, 2018 1.810 1.810 1.651 1.676 56,638 -0.09(-5.03%)
Jan 29, 2018 1.625 1.788 1.601 1.765 40,655 +0.19(+12.39%)
Jan 26, 2018 1.480 1.580 1.480 1.570 21,043 +0.16(+11.35%)
Jan 25, 2018 1.400 1.508 1.399 1.410 34,511 +0.12(+8.91%)
Jan 24, 2018 1.280 1.303 1.241 1.295 38,838 -0.09(-6.18%)
Jan 23, 2018 1.450 1.450 1.350 1.380 24,114 -0.05(-3.50%)
Jan 22, 2018 1.440 1.440 1.400 1.430 38,218 +0.02(+1.43%)
Jan 19, 2018 1.466 1.470 1.410 1.410 9,832 -0.02(-1.21%)
Jan 18, 2018 1.499 1.520 1.427 1.427 21,292 -0.06(-4.14%)
Jan 17, 2018 1.490 1.500 1.420 1.489 121,617 +0.02(+1.65%)
Jan 16, 2018 1.660 1.690 1.399 1.465 46,918 +0.42(+39.97%)
Jan 12, 2018 1.046 1.046 1.046 0 +0.03(+2.73%)
Jan 11, 2018 1.049 1.050 1.019 1.019 4,572 +0.04(+4.47%)
Jan 10, 2018 0.9808 1.014 0.9700 0.9750 55,863 +0.04(+3.72%)
Jan 09, 2018 0.9799 0.9932 0.9245 0.9400 39,528 +0.12(+14.63%)
Jan 08, 2018 0.7324 0.8216 0.7324 0.8200 29,420 +0.08(+10.57%)
Jan 05, 2018 0.7352 0.7416 0.7253 0.7416 1,690 +0.02(+3.08%)
Jan 04, 2018 0.7426 0.7426 0.7195 0.7195 5,925 -0.02(-3.27%)
Jan 02, 2018 0.7438 0.7438 0.7438 0 +0.01(+1.71%)
Dec 29, 2017 0.7313 0.7313 0.7313 0 +0.01(+1.57%)
Dec 28, 2017 0.7226 0.7364 0.7176 0.7200 13,150 -0.00(-0.39%)
Dec 27, 2017 0.7145 0.7228 0.7119 0.7228 2,695 +0.01(+1.16%)
Dec 26, 2017 0.7145 0.7145 0.7145 0.7145 200 +0.01(+1.18%)
Dec 22, 2017 0.7062 0.7062 0.7062 0.7062 980 -0.00(-0.18%)
Dec 21, 2017 0.6945 0.7222 0.6945 0.7075 4,280 +0.03(+4.75%)
Dec 20, 2017 0.6977 0.7002 0.6754 0.6754 5,900 +0.03(+3.97%)
Dec 19, 2017 0.7057 0.7057 0.6496 0.6496 27,692 -0.05(-7.40%)
Dec 18, 2017 0.7716 0.8140 0.6939 0.7015 71,864 +0.08(+12.62%)
Dec 15, 2017 0.6251 0.6251 0.6229 0.6229 5,530 +0.02(+3.82%)
Dec 14, 2017 0.6077 0.6077 0.5897 0.6000 4,405 -0.02(-3.40%)
Dec 12, 2017 0.6211 0.6211 0.6211 0 -0.01(-1.46%)
Dec 11, 2017 0.5812 0.6303 0.5812 0.6303 19,625 +0.09(+17.24%)
Dec 07, 2017 0.5376 0.5376 0.5376 0 -0.02(-3.17%)
Dec 06, 2017 0.5552 0.5552 0.5552 0.5552 2,000 +0.00(+0.18%)
Dec 05, 2017 0.5725 0.5820 0.5542 0.5542 9,000 -0.02(-2.77%)
Dec 04, 2017 0.5836 0.5836 0.5700 0.5700 8,575 +0.01(+2.08%)
Dec 01, 2017 0.5489 0.5649 0.5489 0.5584 2,000 +0.02(+2.95%)
Nov 30, 2017 0.5444 0.5510 0.5423 0.5424 2,525 +0.02(+4.10%)
Nov 29, 2017 0.5208 0.5210 0.5208 0.5210 2,000 -0.02(-2.84%)
Nov 28, 2017 0.5469 0.5469 0.5363 0.5363 2,184 -0.00(-0.87%)
Nov 27, 2017 0.5499 0.5500 0.5410 0.5410 6,200 -0.01(-1.17%)
Nov 24, 2017 0.5406 0.5474 0.5351 0.5474 11,000 +0.02(+2.89%)
Nov 22, 2017 0.5250 0.5320 0.5250 0.5320 31,020 +0.01(+1.08%)
Nov 21, 2017 0.5319 0.5350 0.5239 0.5263 21,325 -0.01(-2.68%)
Nov 20, 2017 0.5245 0.5408 0.5156 0.5408 16,100 +0.03(+6.89%)
Nov 17, 2017 0.5069 0.5069 0.5060 0.5060 1,392 +0.04(+9.32%)
Nov 16, 2017 0.4628 0.4628 0.4628 0.4628 100 -0.01(-2.37%)
Nov 15, 2017 0.4694 0.4741 0.4613 0.4741 15,550 -0.01(-1.24%)
Nov 14, 2017 0.4800 0.4801 0.4800 0.4800 10,000 +0.01(+3.11%)
Nov 10, 2017 0.4655 0.4655 0.4655 0 +0.03(+6.45%)
Nov 09, 2017 0.4400 0.4448 0.4373 0.4373 4,863 -0.01(-1.71%)
Nov 08, 2017 0.4480 0.4530 0.4449 0.4449 6,000 -0.01(-1.13%)
Nov 07, 2017 0.4547 0.4547 0.4500 0.4500 6,250 -0.01(-1.27%)
Nov 06, 2017 0.4558 0.4558 0.4558 0.4558 500 +0.01(+2.20%)
Nov 03, 2017 0.4547 0.4547 0.4460 0.4460 4,730 -0.01(-2.62%)
Nov 02, 2017 0.4451 0.4580 0.4448 0.4580 802 +0.02(+3.46%)
Nov 01, 2017 0.4427 0.4427 0.4427 0.4427 100 -0.00(-0.87%)
Oct 30, 2017 0.4466 0.4466 0.4466 0 +0.01(+1.20%)
Oct 27, 2017 0.4573 0.4573 0.4401 0.4413 4,900 +0.00(+0.71%)
Oct 26, 2017 0.4684 0.4700 0.4361 0.4382 5,800 -0.05(-10.06%)
Oct 25, 2017 0.4900 0.4900 0.4872 0.4872 4,699 -0.00(-0.64%)
Oct 24, 2017 0.4973 0.4973 0.4903 0.4903 4,900 -0.02(-4.60%)
Oct 23, 2017 0.5140 0.5140 0.5140 0.5140 1,741 -0.01(-1.32%)
Oct 19, 2017 0.5209 0.5209 0.5209 0 -0.02(-4.49%)
Oct 18, 2017 0.5400 0.5454 0.5400 0.5454 1,515 -0.01(-1.37%)
Oct 17, 2017 0.5600 0.5600 0.5530 0.5530 1,675 -0.01(-1.02%)
Oct 11, 2017 0.5587 0.5587 0.5587 100 -0.01(-0.94%)
Oct 10, 2017 0.5930 0.5930 0.5640 0.5640 7,035 -0.05(-7.84%)
Oct 09, 2017 0.5827 0.6397 0.5827 0.6120 34,250 +0.09(+17.47%)
Oct 05, 2017 0.5210 0.5210 0.5210 50 -0.06(-10.94%)
Oct 04, 2017 0.6000 0.6090 0.5850 0.5850 4,804 +0.02(+3.91%)
Oct 03, 2017 0.4953 0.5630 0.4953 0.5630 8,555 +0.08(+16.64%)
Oct 02, 2017 0.4959 0.4959 0.4827 0.4827 3,950 -0.01(-1.19%)
Sep 29, 2017 0.4885 0.4885 0.4885 0.4885 115 -0.01(-2.30%)
Sep 28, 2017 0.5376 0.5460 0.4989 0.5000 36,000 -0.03(-4.87%)
Sep 27, 2017 0.5256 0.5256 0.5256 0.5256 500 -0.00(-0.15%)
Sep 26, 2017 0.5099 0.5264 0.5099 0.5264 7,520 +0.04(+7.96%)
Sep 25, 2017 0.4934 0.4934 0.4876 0.4876 3,000 +0.00(+0.95%)
Sep 22, 2017 0.5036 0.5260 0.4652 0.4830 49,605 +0.00(+0.42%)
Sep 21, 2017 0.4430 0.4810 0.4404 0.4810 45,293 +0.05(+11.86%)
Sep 20, 2017 0.4182 0.4379 0.4182 0.4300 5,000 +0.01(+2.38%)
Sep 19, 2017 0.4100 0.4338 0.4100 0.4200 12,675 +0.01(+1.45%)
Sep 18, 2017 0.3910 0.4140 0.3910 0.4140 43,500 +0.04(+10.40%)
Sep 15, 2017 0.3870 0.3870 0.3728 0.3750 18,000 -0.00(-1.21%)
Sep 14, 2017 0.3740 0.3796 0.3740 0.3796 1,635 +0.00(+0.16%)
Sep 13, 2017 0.3910 0.3910 0.3790 0.3790 37,200 +0.01(+3.89%)
Sep 12, 2017 0.3520 0.3648 0.3520 0.3648 14,864 +0.06(+19.61%)
Sep 05, 2017 0.3050 0.3050 0.3050 0 -0.04(-10.79%)
Aug 28, 2017 0.3419 0.3419 0.3419 0 +0.00(+1.39%)
Aug 25, 2017 0.3480 0.3480 0.3372 0.3372 15,100 -0.00(-1.11%)
Aug 24, 2017 0.3286 0.3410 0.3286 0.3410 25,370 +0.04(+13.67%)
Aug 11, 2017 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Aug 02, 2017 0.3150 0.3150 0.3150 0 +0.05(+20.32%)
Jul 25, 2017 0.2618 0.2618 0.2618 0 +0.00(+1.00%)
Jul 18, 2017 0.2592 0.2592 0.2592 25 -0.00(-1.59%)
Jul 17, 2017 0.2634 0.2634 0.2634 0.2634 2,500 +0.00(+0.15%)
Jul 14, 2017 0.2630 0.2630 0.2630 0.2630 2,500 -0.00(-0.15%)
Jul 13, 2017 0.2634 0.2634 0.2634 0.2634 200 -0.02(-6.36%)
Jul 12, 2017 0.2735 0.2813 0.2735 0.2813 625 +0.02(+6.15%)
Jul 05, 2017 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Jul 03, 2017 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 29, 2017 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Jun 27, 2017 0.2850 0.2850 0.2850 0 +0.00(+1.06%)
Jun 26, 2017 0.2820 0.2820 0.2820 0.2820 100 +0.01(+3.30%)
Jun 23, 2017 0.2730 0.2730 0.2730 0.2730 301 +0.03(+10.26%)
Jun 19, 2017 0.2476 0.2476 0.2476 0 -0.03(-11.57%)
Jun 12, 2017 0.2800 0.2800 0.2800 0 -0.06(-16.67%)
May 18, 2017 0.3360 0.3360 0.3360 0 +0.00(+0.03%)
May 15, 2017 0.3359 0.3359 0.3359 0 -0.00(-0.62%)
May 12, 2017 0.3380 0.3380 0.3380 0.3380 301 -0.00(-0.59%)
May 11, 2017 0.3390 0.3400 0.3390 0.3400 24,749 +0.01(+3.03%)
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.