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

Droneshield Ltd (OP: DRSHF )

0.7600 +0.0466 (+6.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2024 0.8000 0.8000 0.7250 0.7600 37,568 +0.05(+6.53%)
May 30, 2024 0.8050 0.8050 0.6996 0.7134 77,045 -0.03(-3.59%)
May 29, 2024 0.8294 0.8294 0.6750 0.7400 134,111 +0.09(+13.85%)
May 28, 2024 0.7160 0.7505 0.6500 0.6500 61,372 +0.02(+3.17%)
May 24, 2024 0.6000 0.6400 0.6000 0.6300 115,247 +0.05(+8.62%)
May 23, 2024 0.6000 0.6434 0.5471 0.5800 154,530 -0.04(-6.45%)
May 22, 2024 0.6110 0.6400 0.6110 0.6200 7,994 +0.00(+0.00%)
May 21, 2024 0.6100 0.6200 0.6100 0.6200 2,345 -0.03(-3.88%)
May 20, 2024 0.6100 0.6650 0.6100 0.6450 25,900 +0.03(+4.03%)
May 17, 2024 0.6600 0.6600 0.6000 0.6200 10,569 -0.01(-1.59%)
May 16, 2024 0.6600 0.6600 0.6300 0.6300 2,858 -0.00(-0.69%)
May 15, 2024 0.6200 0.6800 0.6200 0.6344 47,265 -0.02(-2.40%)
May 14, 2024 0.6800 0.6800 0.6500 0.6500 4,250 +0.01(+1.56%)
May 13, 2024 0.6000 0.6800 0.6000 0.6400 40,332 -0.01(-1.54%)
May 10, 2024 0.6600 0.6600 0.5900 0.6500 59,306 +0.06(+9.24%)
May 09, 2024 0.6000 0.6000 0.5900 0.5950 11,850 +0.00(+0.00%)
May 08, 2024 0.6000 0.6000 0.5910 0.5950 78,400 +0.01(+0.85%)
May 07, 2024 0.6500 0.6500 0.5900 0.5900 69,513 +0.02(+3.06%)
May 06, 2024 0.5850 0.6250 0.5450 0.5725 26,570 +0.04(+8.02%)
May 03, 2024 0.5675 0.5900 0.5300 0.5300 9,808 -0.06(-10.17%)
May 02, 2024 0.5850 0.5900 0.5300 0.5900 55,311 -0.02(-3.28%)
May 01, 2024 0.5370 0.6100 0.5370 0.6100 60,082 +0.09(+17.31%)
Apr 30, 2024 0.5425 0.5500 0.5200 0.5200 30,195 -0.02(-4.15%)
Apr 29, 2024 0.5600 0.5600 0.5200 0.5425 6,055 -0.01(-1.81%)
Apr 26, 2024 0.5500 0.5850 0.5500 0.5525 6,507 +0.00(+0.45%)
Apr 25, 2024 0.5500 0.5850 0.5500 0.5500 89,247 -0.02(-3.17%)
Apr 24, 2024 0.5700 0.6000 0.5100 0.5680 64,924 -0.03(-5.33%)
Apr 23, 2024 0.6300 0.7950 0.5775 0.6000 59,387 -0.04(-5.66%)
Apr 22, 2024 0.6000 0.8950 0.6000 0.6360 48,842 +0.05(+8.72%)
Apr 19, 2024 0.6000 0.6000 0.5850 0.5850 51,000 -0.04(-5.65%)
Apr 18, 2024 0.6500 0.6500 0.5500 0.6200 122,024 -0.10(-13.64%)
Apr 17, 2024 0.6817 0.7614 0.6817 0.7179 92,554 +0.09(+13.77%)
Apr 16, 2024 0.5576 0.6373 0.5576 0.6310 91,512 +0.01(+0.96%)
Apr 15, 2024 0.5801 0.6450 0.5801 0.6250 86,988 +0.07(+13.64%)
Apr 12, 2024 0.5400 0.5500 0.5400 0.5500 1,400 +0.00(+0.00%)
Apr 11, 2024 0.5600 0.5600 0.5500 0.5500 298 +0.00(+0.00%)
Apr 10, 2024 0.5400 0.5600 0.5400 0.5500 56,000 +0.03(+4.76%)
Apr 09, 2024 0.5250 0.5250 0.5250 0.5250 350 -0.02(-2.78%)
Apr 08, 2024 0.5200 0.5400 0.5200 0.5400 94,930 +0.02(+3.85%)
Apr 05, 2024 0.5226 0.5226 0.5150 0.5200 22,230 -0.02(-3.70%)
Apr 04, 2024 0.5400 0.5400 0.5400 0.5400 1,100 +0.00(+0.00%)
Apr 02, 2024 0.5400 38 +0.04(+8.00%)
Apr 01, 2024 0.5000 0.5000 0.4727 0.5000 4,226 +0.00(+0.00%)
Mar 28, 2024 0.5000 0.5100 0.4451 0.5000 28,150 +0.02(+3.58%)
Mar 27, 2024 0.5078 0.5078 0.4698 0.4827 7,549 -0.00(-0.31%)
Mar 26, 2024 0.4800 0.4842 0.4800 0.4842 1,000 +0.00(+0.00%)
Mar 25, 2024 0.5100 0.5182 0.4500 0.4842 12,886 -0.01(-1.38%)
Mar 22, 2024 0.4700 0.4910 0.4700 0.4910 6,040 +0.02(+4.03%)
Mar 21, 2024 0.4609 0.5090 0.4609 0.4720 24,519 +0.02(+3.53%)
Mar 20, 2024 0.4817 0.4817 0.4559 0.4559 1,100 -0.00(-0.02%)
Mar 19, 2024 0.4400 0.4700 0.4400 0.4560 42,899 +0.01(+1.33%)
Mar 18, 2024 0.4590 0.4607 0.4500 0.4500 12,181 -0.03(-6.70%)
Mar 15, 2024 0.4500 0.4823 0.4500 0.4823 20,500 +0.01(+2.40%)
Mar 14, 2024 0.4895 0.4895 0.4200 0.4710 23,800 +0.00(+0.08%)
Mar 13, 2024 0.4932 0.4932 0.4700 0.4706 12,337 -0.01(-2.75%)
Mar 12, 2024 0.4719 0.4839 0.4300 0.4839 2,563 +0.05(+10.96%)
Mar 11, 2024 0.4100 0.4622 0.4100 0.4361 4,228 +0.00(+0.86%)
Mar 08, 2024 0.4180 0.4572 0.4180 0.4324 8,710 +0.00(+0.16%)
Mar 07, 2024 0.4324 0.4324 0.3919 0.4317 51,949 -0.04(-9.12%)
Mar 06, 2024 0.4686 0.4972 0.4600 0.4750 87,500 +0.03(+7.95%)
Mar 05, 2024 0.4484 0.4818 0.4400 0.4400 38,305 +0.02(+5.74%)
Mar 04, 2024 0.4200 0.4404 0.3606 0.4161 48,100 -0.04(-8.65%)
Mar 01, 2024 0.4680 0.4890 0.4200 0.4555 39,228 -0.01(-2.88%)
Feb 29, 2024 0.4910 0.4910 0.4111 0.4690 200,074 -0.17(-26.45%)
Feb 28, 2024 0.6381 0.6390 0.6000 0.6377 150,412 +0.13(+25.04%)
Feb 27, 2024 0.5344 0.5344 0.4680 0.5100 30,700 +0.01(+3.01%)
Feb 26, 2024 0.4680 0.5202 0.4680 0.4951 42,742 +0.03(+5.79%)
Feb 23, 2024 0.5247 0.5247 0.4600 0.4680 9,599 -0.02(-5.07%)
Feb 22, 2024 0.4930 0.4930 0.4930 0.4930 1,010 +0.03(+7.17%)
Feb 21, 2024 0.4100 0.4800 0.4100 0.4600 28,531 -0.03(-6.12%)
Feb 20, 2024 0.4610 0.4970 0.4600 0.4900 26,530 +0.03(+6.52%)
Feb 16, 2024 0.4620 0.4620 0.4575 0.4600 17,000 +0.04(+9.52%)
Feb 15, 2024 0.4100 0.4200 0.4100 0.4200 23,000 -0.04(-9.37%)
Feb 14, 2024 0.4304 0.4634 0.4300 0.4634 23,950 +0.01(+2.98%)
Feb 13, 2024 0.4674 0.4888 0.4350 0.4500 32,334 +0.00(+0.00%)
Feb 12, 2024 0.4674 0.4674 0.4450 0.4500 35,316 -0.01(-2.17%)
Feb 09, 2024 0.4400 0.4760 0.4400 0.4600 40,283 +0.04(+9.52%)
Feb 08, 2024 0.4244 0.4244 0.4049 0.4200 88,780 -0.01(-2.33%)
Feb 07, 2024 0.3800 0.4350 0.3800 0.4300 88,510 +0.04(+10.26%)
Feb 06, 2024 0.4249 0.4249 0.3631 0.3900 298,836 -0.02(-4.39%)
Feb 05, 2024 0.4000 0.4238 0.3850 0.4079 25,172 +0.02(+4.06%)
Feb 02, 2024 0.3646 0.4163 0.3646 0.3920 103,479 +0.03(+8.89%)
Feb 01, 2024 0.3440 0.3600 0.3170 0.3600 39,193 +0.04(+13.56%)
Jan 31, 2024 0.3192 0.3263 0.3170 0.3170 5,000 +0.01(+2.86%)
Jan 30, 2024 0.2850 0.3082 0.2850 0.3082 4,000 +0.02(+7.01%)
Jan 29, 2024 0.3200 0.3200 0.2880 0.2880 17,948 +0.01(+2.86%)
Jan 25, 2024 0.2800 30 +0.00(+0.00%)
Jan 24, 2024 0.3038 0.3038 0.2800 0.2800 10,429 -0.01(-3.45%)
Jan 23, 2024 0.2625 0.2900 0.2625 0.2900 11,500 +0.01(+3.57%)
Jan 22, 2024 0.2744 0.2800 0.2744 0.2800 4,500 +0.02(+8.23%)
Jan 19, 2024 0.2700 0.2700 0.2587 0.2587 29,225 -0.03(-10.79%)
Jan 18, 2024 0.2700 0.2996 0.2700 0.2900 24,878 +0.01(+3.57%)
Jan 17, 2024 0.2800 0.2800 0.2800 0.2800 1,200 +0.01(+3.70%)
Jan 16, 2024 0.2800 0.2800 0.2600 0.2700 13,498 +0.01(+3.05%)
Jan 12, 2024 0.2700 0.2700 0.2620 0.2620 8,000 +0.03(+11.49%)
Jan 11, 2024 0.2575 0.2575 0.2350 0.2350 5,555 +0.00(+0.00%)
Jan 09, 2024 0.2350 0 -0.01(-3.09%)
Jan 05, 2024 0.2425 0 -0.01(-3.00%)
Jan 04, 2024 0.2500 0.2500 0.2500 0.2500 14,160 -0.01(-3.85%)
Jan 03, 2024 0.2650 0.2800 0.2500 0.2600 24,570 -0.02(-7.14%)
Jan 02, 2024 0.2800 0.2800 0.2570 0.2800 23,107 +0.02(+7.69%)
Dec 29, 2023 0.2600 0.2600 0.2450 0.2600 17,230 +0.00(+0.39%)
Dec 28, 2023 0.2590 0.2590 0.2590 0.2590 5,635 +0.00(+1.81%)
Dec 27, 2023 0.2544 0.2544 0.2544 0.2544 100 +0.02(+10.61%)
Dec 22, 2023 0.2300 0 +0.02(+9.52%)
Dec 19, 2023 0.2100 0 -0.01(-4.55%)
Dec 15, 2023 0.2200 0 +0.00(+0.00%)
Dec 14, 2023 0.2193 0.2200 0.2193 0.2200 12,255 +0.01(+4.76%)
Dec 11, 2023 0.2100 0 -0.02(-8.70%)
Dec 07, 2023 0.2300 0 +0.00(+0.00%)
Dec 06, 2023 0.2100 0.2300 0.2100 0.2300 6,200 +0.02(+9.52%)
Dec 05, 2023 0.2200 0.2200 0.2100 0.2100 4,500 +0.00(+1.06%)
Dec 04, 2023 0.2100 0.2200 0.2052 0.2078 12,885 -0.00(-1.05%)
Dec 01, 2023 0.2110 0.2110 0.2073 0.2100 23,100 +0.00(+0.00%)
Nov 30, 2023 0.2100 0.2100 0.2100 0.2100 250 +0.01(+5.00%)
Nov 29, 2023 0.2000 0.2100 0.2000 0.2000 26,050 -0.03(-13.04%)
Nov 28, 2023 0.2300 0.2300 0.2300 0.2300 1,030 +0.01(+4.55%)
Nov 22, 2023 0.2200 0 +0.01(+4.76%)
Nov 21, 2023 0.2100 0.2100 0.2100 0.2100 20,345 -0.01(-4.55%)
Nov 20, 2023 0.2105 0.2200 0.2105 0.2200 39,033 +0.02(+9.73%)
Nov 17, 2023 0.2005 0.2005 0.2005 0.2005 1,900 -0.00(-2.20%)
Nov 16, 2023 0.2200 0.2200 0.2050 0.2050 4,510 +0.01(+7.89%)
Nov 15, 2023 0.2000 0.2000 0.1900 0.1900 10,100 -0.01(-5.00%)
Nov 14, 2023 0.2000 0.2000 0.2000 0.2000 15,860 -0.01(-4.76%)
Nov 10, 2023 0.2100 0 +0.01(+7.69%)
Nov 09, 2023 0.1850 0.2025 0.1850 0.1950 17,000 -0.01(-2.50%)
Nov 08, 2023 0.1930 0.2000 0.1930 0.2000 2,000 +0.03(+17.65%)
Nov 07, 2023 0.1825 0.2100 0.1700 0.1700 6,140 -0.03(-15.00%)
Nov 06, 2023 0.2000 0.2000 0.1900 0.2000 54,048 +0.01(+3.73%)
Nov 03, 2023 0.1928 0.1928 0.1928 0.1928 100 +0.01(+7.83%)
Nov 01, 2023 0.1788 0 -0.00(-0.67%)
Oct 31, 2023 0.1750 0.1800 0.1750 0.1800 55,000 +0.00(+0.00%)
Oct 30, 2023 0.1800 0.1800 0.1500 0.1800 60,200 +0.00(+0.00%)
Oct 27, 2023 0.1700 0.1800 0.1700 0.1800 21,850 +0.04(+26.14%)
Oct 26, 2023 0.1427 0.1427 0.1427 0.1427 100 -0.04(-22.32%)
Oct 25, 2023 0.1800 0.1837 0.1742 0.1837 166,925 +0.00(+2.06%)
Oct 24, 2023 0.1800 0.1800 0.1800 0.1800 2,803 +0.04(+27.39%)
Oct 20, 2023 0.1413 0 -0.02(-11.69%)
Oct 17, 2023 0.1600 0 -0.02(-11.11%)
Oct 12, 2023 0.1800 0 -0.02(-10.00%)
Oct 11, 2023 0.2000 0.2000 0.1895 0.2000 2,350 +0.01(+2.56%)
Oct 10, 2023 0.1950 0.1950 0.1950 0.1950 1,000 +0.03(+16.14%)
Oct 09, 2023 0.1679 0.1679 0.1679 0.1679 5,000 +0.03(+19.93%)
Oct 06, 2023 0.1400 0.1400 0.1400 0.1400 7,000 -0.04(-22.22%)
Oct 04, 2023 0.1800 0 -0.01(-7.55%)
Oct 03, 2023 0.1699 0.1947 0.1699 0.1947 5,600 +0.02(+9.57%)
Oct 02, 2023 0.1777 0.1777 0.1777 0.1777 1,000 +0.03(+16.75%)
Sep 29, 2023 0.1900 0.1900 0.1522 0.1522 2,100 -0.03(-15.44%)
Sep 28, 2023 0.1800 0.1800 0.1600 0.1800 56,478 +0.02(+12.50%)
Sep 22, 2023 0.1600 0 -0.01(-8.57%)
Sep 20, 2023 0.1750 0 -0.02(-7.89%)
Sep 15, 2023 0.1900 0 +0.00(+2.15%)
Sep 14, 2023 0.1860 0.1860 0.1860 0.1860 1,350 -0.02(-8.06%)
Sep 12, 2023 0.2023 85 +0.00(+1.15%)
Sep 07, 2023 0.2000 0 +0.04(+21.21%)
Sep 06, 2023 0.1650 0.1650 0.1650 0.1650 4,740 -0.01(-7.72%)
Sep 05, 2023 0.1788 0.1788 0.1788 0.1788 1,200 -0.02(-11.92%)
Aug 31, 2023 0.2030 0 +0.01(+6.84%)
Aug 30, 2023 0.1900 0.1900 0.1900 0.1900 100 -0.01(-5.00%)
Aug 29, 2023 0.2000 0.2000 0.2000 0.2000 47,229 -0.00(-0.99%)
Aug 28, 2023 0.2100 0.2100 0.2020 0.2020 3,150 -0.00(-2.32%)
Aug 25, 2023 0.2100 0.2100 0.2068 0.2068 1,465 -0.01(-3.81%)
Aug 23, 2023 0.2150 0 +0.01(+2.38%)
Aug 18, 2023 0.2100 0 -0.01(-4.55%)
Aug 17, 2023 0.2092 0.2200 0.2092 0.2200 3,200 +0.02(+11.39%)
Aug 16, 2023 0.1975 0.1975 0.1975 0.1975 4,470 -0.01(-6.40%)
Aug 15, 2023 0.2110 0.2110 0.2110 0.2110 100 +0.00(+0.00%)
Aug 14, 2023 0.2110 0.2110 0.2110 0.2110 1,000 -0.01(-6.22%)
Aug 11, 2023 0.2300 0.2300 0.2160 0.2250 3,380 +0.01(+5.29%)
Aug 08, 2023 0.2137 0 -0.02(-7.09%)
Aug 07, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Aug 04, 2023 0.2300 0.2300 0.2300 0.2300 300 +0.01(+6.48%)
Aug 03, 2023 0.2300 0.2300 0.2160 0.2160 13,797 -0.01(-2.31%)
Aug 02, 2023 0.2211 0.2211 0.2211 0.2211 1,200 +0.02(+9.35%)
Aug 01, 2023 0.2100 0.2100 0.2022 0.2022 47,050 +0.00(+0.00%)
Jul 31, 2023 0.2300 0.2300 0.2022 0.2022 31,050 -0.04(-15.75%)
Jul 27, 2023 0.2400 0 +0.02(+11.06%)
Jul 26, 2023 0.2300 0.2300 0.2161 0.2161 7,200 -0.01(-2.39%)
Jul 24, 2023 0.2214 0 -0.01(-5.38%)
Jul 21, 2023 0.2360 0.2500 0.2340 0.2340 2,550 -0.01(-5.95%)
Jul 20, 2023 0.2743 0.2743 0.2488 0.2488 6,750 -0.00(-0.48%)
Jul 19, 2023 0.2498 0.2500 0.2322 0.2500 103,357 +0.03(+13.64%)
Jul 18, 2023 0.2200 0.2200 0.2138 0.2200 5,312 +0.00(+0.00%)
Jul 17, 2023 0.2000 0.2250 0.2000 0.2200 9,050 +0.04(+22.22%)
Jul 13, 2023 0.1800 0 +0.01(+5.88%)
Jul 12, 2023 0.1700 0.1800 0.1700 0.1700 6,900 +0.00(+2.16%)
Jul 11, 2023 0.1817 0.1817 0.1664 0.1664 1,100 +0.00(+0.85%)
Jul 07, 2023 0.1650 0 +0.01(+3.13%)
Jul 06, 2023 0.1600 0.1600 0.1600 0.1600 55,000 -0.01(-5.88%)
Jul 05, 2023 0.1500 0.1700 0.1500 0.1700 10,304 +0.03(+18.88%)
Jul 03, 2023 0.1600 0.1600 0.1430 0.1430 4,750 +0.00(+2.14%)
Jun 30, 2023 0.1500 0.1500 0.1400 0.1400 1,500 -0.02(-12.17%)
Jun 28, 2023 0.1594 0 -0.01(-3.39%)
Jun 26, 2023 0.1650 0 +0.01(+4.90%)
Jun 23, 2023 0.1573 0.1573 0.1573 0.1573 50,000 -0.01(-4.67%)
Jun 22, 2023 0.1640 0.1650 0.1640 0.1650 3,900 +0.00(+0.00%)
Jun 20, 2023 0.1650 0 -0.01(-8.28%)
Jun 16, 2023 0.1680 0.1799 0.1680 0.1799 10,000 +0.02(+12.09%)
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.