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

Drone Delivery Cda Corp (OP: TAKOF )

0.1553 -0.0047 (-2.94%)
Streaming Delayed Price Updated: 3:56 PM 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 (%)
Jun 28, 2019 0.8814 0.8833 0.8665 0.8821 2,400 +0.01(+1.27%)
Jun 26, 2019 0.8710 0.8710 0.8710 0 +0.03(+3.16%)
Jun 25, 2019 0.8710 0.8710 0.8443 0.8443 28,000 -0.05(-5.13%)
Jun 24, 2019 0.9111 0.9380 0.8900 0.8900 33,886 -0.00(-0.22%)
Jun 21, 2019 0.8910 0.9102 0.8910 0.8920 63,900 +0.01(+1.36%)
Jun 20, 2019 0.8902 0.9000 0.8606 0.8800 52,084 -0.01(-0.64%)
Jun 19, 2019 0.8881 0.8932 0.8674 0.8857 19,916 +0.00(+0.09%)
Jun 18, 2019 0.9000 0.9000 0.8570 0.8849 21,950 -0.05(-5.36%)
Jun 17, 2019 0.9317 0.9350 0.9244 0.9350 4,420 +0.01(+1.59%)
Jun 14, 2019 0.9520 0.9739 0.9204 0.9204 10,800 -0.08(-7.58%)
Jun 13, 2019 1.000 1.000 0.9959 0.9959 692 +0.03(+3.20%)
Jun 12, 2019 0.9835 0.9995 0.9440 0.9650 51,000 -0.08(-7.39%)
Jun 11, 2019 1.100 1.100 1.042 1.042 9,933 -0.03(-2.62%)
Jun 10, 2019 1.160 1.160 1.060 1.070 32,775 -0.03(-3.08%)
Jun 07, 2019 1.150 1.150 1.104 1.104 10,900 -0.07(-5.64%)
Jun 06, 2019 1.227 1.240 1.155 1.170 12,402 -0.03(-2.17%)
Jun 05, 2019 1.259 1.259 1.194 1.196 14,032 -0.07(-5.83%)
Jun 04, 2019 1.261 1.279 1.210 1.270 51,959 +0.22(+20.95%)
May 29, 2019 1.050 1.050 1.050 0 -0.02(-1.87%)
May 28, 2019 1.110 1.110 1.070 1.070 16,501 +0.01(+0.53%)
May 24, 2019 1.065 1.070 1.030 1.064 30,200 +0.07(+6.73%)
May 23, 2019 0.9973 0.9973 0.9973 0.9973 500 -0.05(-4.73%)
May 22, 2019 1.030 1.047 1.030 1.047 1,852 +0.02(+2.13%)
May 21, 2019 1.070 1.070 1.025 1.025 600 +0.00(+0.49%)
May 20, 2019 1.060 1.060 1.020 1.020 850 -0.03(-2.86%)
May 17, 2019 1.019 1.050 1.000 1.050 300 +0.04(+3.89%)
May 16, 2019 1.030 1.040 1.011 1.011 7,650 -0.01(-0.65%)
May 15, 2019 1.017 1.017 1.017 1.017 490 +0.06(+6.67%)
May 14, 2019 0.9537 0.9537 0.9537 0.9537 250 +0.00(+0.00%)
May 13, 2019 0.9537 0.9537 0.9537 0.9537 250 -0.06(-5.57%)
May 10, 2019 0.9106 1.010 0.9106 1.010 5,600 +0.13(+14.77%)
May 09, 2019 0.8800 0.8800 0.8800 0.8800 500 -0.01(-0.91%)
May 08, 2019 0.8881 0.8881 0.8881 0.8881 410 -0.00(-0.46%)
May 07, 2019 0.9005 0.9080 0.8922 0.8922 7,300 -0.01(-1.09%)
May 06, 2019 0.9197 0.9276 0.9020 0.9020 12,982 -0.07(-7.49%)
May 03, 2019 0.9510 0.9750 0.9510 0.9750 3,100 +0.04(+4.39%)
May 02, 2019 0.9300 0.9340 0.9009 0.9340 15,764 -0.07(-6.60%)
May 01, 2019 1.027 1.030 0.9847 1.000 5,413 -0.02(-1.96%)
Apr 30, 2019 0.9700 1.020 0.9700 1.020 3,057 +0.06(+6.78%)
Apr 29, 2019 0.9552 0.9552 0.9552 0.9552 365 -0.03(-3.17%)
Apr 26, 2019 0.9570 0.9865 0.9570 0.9865 2,400 +0.03(+2.77%)
Apr 25, 2019 1.020 1.020 0.9599 0.9599 6,445 -0.01(-1.35%)
Apr 24, 2019 0.9643 0.9900 0.9542 0.9730 22,997 +0.01(+0.90%)
Apr 23, 2019 0.9400 0.9660 0.9400 0.9643 8,506 +0.04(+4.25%)
Apr 22, 2019 0.9100 0.9348 0.9100 0.9250 17,455 +0.05(+6.07%)
Apr 18, 2019 0.8799 0.8799 0.8721 0.8721 4,100 -0.00(-0.33%)
Apr 17, 2019 0.9041 0.9041 0.8656 0.8750 11,760 -0.00(-0.39%)
Apr 16, 2019 0.8636 0.8814 0.8636 0.8784 23,251 +0.01(+0.97%)
Apr 15, 2019 0.8690 0.8700 0.8690 0.8700 2,928 +0.00(+0.23%)
Apr 12, 2019 0.8214 0.8680 0.8214 0.8680 1,200 +0.05(+6.63%)
Apr 11, 2019 0.8237 0.8271 0.8140 0.8140 5,450 -0.00(-0.28%)
Apr 10, 2019 0.8051 0.8292 0.8051 0.8163 4,000 -0.00(-0.57%)
Apr 09, 2019 0.8210 0.8210 0.8210 24 +0.00(+0.00%)
Apr 08, 2019 0.8202 0.8385 0.8202 0.8210 5,046 +0.01(+1.27%)
Apr 05, 2019 0.8279 0.8279 0.8105 0.8107 1,000 -0.02(-2.79%)
Apr 04, 2019 0.8272 0.8518 0.8196 0.8340 3,967 +0.03(+3.22%)
Apr 03, 2019 0.8518 0.8518 0.8050 0.8080 16,700 -0.01(-1.51%)
Apr 02, 2019 0.8304 0.8304 0.8204 0.8204 1,600 -0.04(-4.60%)
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.