Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

DroneShield Limited (DRSHF)

0.7011
-0.0389
(-5.26%)
At close: April 21 at 2:56:33 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.73000.73000.70110.71050.7105152,310
Apr 17, 20250.71680.74000.71680.73750.7375177,122
Apr 16, 20250.71000.72500.69700.69700.697051,300
Apr 15, 20250.70000.72600.68000.71000.7100864,799
Apr 14, 20250.63770.66500.59610.65000.6500105,195
Apr 11, 20250.57000.57000.50800.55320.5532142,045
Apr 10, 20250.53090.58000.53090.56500.565035,460
Apr 9, 20250.52640.60000.47000.54100.5410186,404
Apr 8, 20250.50000.54000.48250.48250.4825225,600
Apr 7, 20250.50000.54150.46000.49740.4974140,338
Apr 4, 20250.55000.57500.51000.51000.5100191,049
Apr 3, 20250.57920.58300.56620.57500.5750173,961
Apr 2, 20250.57000.58000.57000.57920.579264,046
Apr 1, 20250.57000.58000.55450.56230.562396,514
Mar 31, 20250.56000.59750.54000.58000.5800390,786
Mar 28, 20250.63330.67000.58000.62000.620091,295
Mar 27, 20250.71000.71000.59000.61000.610036,690
Mar 26, 20250.62000.68000.61000.63000.630063,830
Mar 25, 20250.67160.67160.60500.60500.6050223,409
Mar 24, 20250.75000.93320.65750.66880.6688266,161
Mar 21, 20250.69000.72000.69000.72000.7200141,039
Mar 20, 20250.71990.71990.70000.70840.70841,474,332
Mar 19, 20250.70000.71990.70000.71990.7199226,553
Mar 18, 20250.75000.75000.65000.66000.6600169,428
Mar 17, 20250.67000.74500.63630.73100.7310380,360
Mar 14, 20250.70500.75000.69000.69000.6900380,427
Mar 13, 20250.62000.70000.60130.62700.6270805,205
Mar 12, 20250.59500.59500.56500.58490.5849999,271
Mar 11, 20250.57990.59400.51050.58200.58201,197,010
Mar 10, 20250.61000.61120.59000.60000.6000247,676
Mar 7, 20250.53000.59400.52550.56440.5644157,664
Mar 6, 20250.51000.53660.50900.52500.5250143,475
Mar 5, 20250.46000.53900.46000.51000.510077,862
Mar 4, 20250.45270.49000.44270.46500.465045,733
Mar 3, 20250.51000.51000.47420.49000.4900217,558
Feb 28, 20250.49000.51810.47520.51810.5181140,150
Feb 27, 20250.51990.51990.50010.50800.508034,380
Feb 26, 20250.50750.55000.50000.55000.5500371,346
Feb 25, 20250.58200.64020.49500.50000.5000440,279
Feb 24, 20250.55000.56010.52000.55500.5550208,480
Feb 21, 20250.47200.51000.47200.49000.4900193,339
Feb 20, 20250.42290.46750.42290.44960.4496341,439
Feb 19, 20250.39380.41900.39000.40010.4001387,966
Feb 18, 20250.39000.42250.37220.39000.3900375,855
Feb 14, 20250.39330.41340.39000.41000.410028,992
Feb 13, 20250.40000.40800.38500.39000.3900548,150
Feb 12, 20250.42210.42210.38370.39450.394554,760
Feb 11, 20250.40000.41260.35640.39270.3927223,293
Feb 10, 20250.41000.41500.40000.40400.4040106,215
Feb 7, 20250.43720.43720.39290.40000.4000254,836
Feb 6, 20250.44000.44800.40000.41500.4150116,731
Feb 5, 20250.41620.45000.41200.41200.4120184,330
Feb 4, 20250.39000.39890.37320.39790.397960,729
Feb 3, 20250.42130.42130.35000.38080.3808320,737
Jan 31, 20250.42000.43000.41000.42000.4200119,273
Jan 30, 20250.42000.45440.40100.40100.4010279,825
Jan 29, 20250.40000.42330.40000.42000.420045,042
Jan 28, 20250.39890.39890.39000.39500.3950191,809
Jan 27, 20250.40000.43000.40000.41750.4175310,882
Jan 24, 20250.41000.42790.40670.41760.4176351,047
Jan 23, 20250.41100.42250.40000.41280.4128112,586
Jan 22, 20250.44720.44720.40000.40750.4075300,777
Jan 21, 20250.45780.45780.39400.43000.4300183,249
Jan 17, 20250.41000.44600.41000.42000.4200165,497
Jan 16, 20250.45450.45450.40000.41030.4103230,770
Jan 15, 20250.42860.46500.42000.46500.4650149,941
Jan 14, 20250.40340.44890.40340.41450.4145136,646
Jan 13, 20250.43000.48000.43000.44200.4420102,937
Jan 10, 20250.51490.51490.47500.47600.4760261,150
Jan 8, 20250.53360.54000.51560.53500.5350267,300
Jan 7, 20250.49000.50000.47500.48800.4880481,457
Jan 6, 20250.50000.50220.46750.49000.4900394,064
Jan 3, 20250.51360.51360.47500.51000.5100292,876
Jan 2, 20250.47620.50000.45300.46600.4660204,415
Dec 31, 20240.46750.48000.46750.47620.476261,289
Dec 30, 20240.48440.48440.41390.45600.4560302,910
Dec 27, 20240.45000.50330.43000.49630.4963328,198
Dec 26, 20240.44000.44000.40040.41000.4100200,411
Dec 24, 20240.44000.44000.38000.40200.402069,553
Dec 23, 20240.38000.44000.38000.42170.4217267,401
Dec 20, 20240.38000.42000.38000.39500.395060,482
Dec 19, 20240.42000.42630.38000.38200.382091,996
Dec 18, 20240.42830.44630.40000.42000.4200198,541
Dec 17, 20240.42820.42820.38750.38750.3875128,895
Dec 16, 20240.43000.43170.36080.42000.4200217,087
Dec 13, 20240.40110.41400.40110.41400.414088,135
Dec 12, 20240.39000.41570.39000.41300.413062,175
Dec 11, 20240.40000.44450.38500.40000.400038,904
Dec 10, 20240.43000.44000.40000.40890.408923,761
Dec 9, 20240.45000.45000.40000.42500.425058,179
Dec 6, 20240.46740.46740.42000.44990.4499109,545
Dec 5, 20240.46990.46990.42000.46000.460045,902
Dec 4, 20240.42300.49100.42300.45000.4500122,475
Dec 3, 20240.44620.49400.44620.49000.490074,281
Dec 2, 20240.49790.49790.47500.48980.4898177,372
Nov 29, 20240.52000.54550.46550.53480.534873,485
Nov 27, 20240.48480.50000.48480.48870.488724,427
Nov 26, 20240.51000.51000.45000.46450.4645101,531
Nov 25, 20240.45400.52000.45400.50750.507542,208
Nov 22, 20240.50000.50000.47000.47620.476224,368
Nov 21, 20240.48390.48390.45930.47500.475071,070
Nov 20, 20240.49000.53250.49000.51150.511523,537
Nov 19, 20240.47300.55300.47300.50000.500027,256
Nov 18, 20240.51000.52670.51000.52670.526711,508
Nov 15, 20240.48590.49500.47000.47000.4700104,620
Nov 14, 20240.51020.55000.48590.49500.495072,977
Nov 13, 20240.49060.54800.49060.53750.537515,939
Nov 12, 20240.53000.56440.51000.53410.534141,554
Nov 11, 20240.56000.56000.51000.55000.550063,250
Nov 8, 20240.59000.59500.56000.59500.5950124,182
Nov 7, 20240.61090.61090.54000.58000.580073,685
Nov 6, 20240.60000.66000.60000.64600.646075,000
Nov 5, 20240.65420.65420.65300.65300.65306,500
Nov 4, 20240.60000.64000.60000.62000.620022,208
Nov 1, 20240.61000.66830.60000.62370.623730,043
Oct 31, 20240.63000.63000.61400.62500.625019,079
Oct 30, 20240.61180.63070.60000.62710.627113,041
Oct 29, 20240.63470.63470.60000.61000.6100119,146
Oct 28, 20240.60050.66700.60050.66700.6670100,442
Oct 25, 20240.63000.64000.61000.62990.629972,344
Oct 24, 20240.66500.66500.63000.63500.635055,809
Oct 23, 20240.65000.66900.63000.66870.6687113,170
Oct 22, 20240.64480.71360.63970.69370.693764,913
Oct 21, 20240.65880.73000.65880.70000.700070,418
Oct 18, 20240.73500.73500.70000.70000.700052,899
Oct 17, 20240.70000.71950.67830.68000.680037,617
Oct 16, 20240.74050.76500.70000.73000.730089,018
Oct 15, 20240.77000.80000.75500.80000.800069,975
Oct 14, 20240.81840.81840.77000.77300.773024,622
Oct 11, 20240.80000.87000.74700.83000.830032,806
Oct 10, 20240.85000.88080.82000.82000.820051,116
Oct 9, 20240.86000.89000.86000.89000.890011,833
Oct 8, 20240.94000.94000.86920.90660.906612,343
Oct 7, 20240.90210.92060.90000.92060.92069,655
Oct 4, 20240.94200.94200.86370.91000.910046,051
Oct 3, 20240.98000.98000.94780.95000.950016,683
Oct 2, 20240.99501.00000.98000.98700.987031,149
Oct 1, 20240.93720.99000.93720.98030.9803472,938
Sep 30, 20240.92590.94760.92500.93000.930031,683
Sep 27, 20240.93000.94000.89250.89940.899415,911
Sep 26, 20240.93950.93950.86090.89460.894618,077
Sep 25, 20240.88000.88000.82000.84520.845243,644
Sep 24, 20240.83200.89000.83200.89000.890024,762
Sep 23, 20240.80050.84060.80050.83400.834066,236
Sep 20, 20240.88000.88000.85100.85100.851086,098
Sep 19, 20240.85000.89800.83570.89000.890072,388
Sep 18, 20240.80000.82000.78000.80170.801717,471
Sep 17, 20240.76390.81500.76390.77000.7700176,781
Sep 16, 20240.77650.78500.77000.78400.78408,053
Sep 13, 20240.75480.79000.75480.78000.780083,638
Sep 12, 20240.78540.86960.78540.85000.850032,750
Sep 11, 20240.85000.85000.79750.83000.830034,505
Sep 10, 20240.86900.86900.82000.82000.8200187,844
Sep 9, 20240.84800.93020.84800.85180.851853,435
Sep 6, 20240.78000.98000.78000.82500.825097,670
Sep 5, 20240.96690.96690.92010.92010.920132,750
Sep 4, 20240.93580.95000.89000.90010.9001126,589
Sep 3, 20240.98420.98430.94000.97000.9700270,802
Aug 30, 20240.85610.90000.85610.88000.880035,875
Aug 29, 20240.88270.88270.80310.86000.8600442,412
Aug 28, 20240.84000.87270.84000.86000.8600152,443
Aug 27, 20240.87300.87300.79000.83000.830043,869
Aug 26, 20240.85720.94000.85720.90050.90052,650
Aug 23, 20240.82000.84940.82000.82500.825044,145
Aug 22, 20240.78500.80330.77750.78000.780034,615
Aug 21, 20240.75000.78500.75000.78500.785023,818
Aug 20, 20240.79000.80750.72500.75750.757587,420
Aug 19, 20240.90050.90050.75000.80970.8097146,115
Aug 16, 20240.73620.82000.73620.78000.780028,550
Aug 15, 20240.75900.80000.72000.76000.760091,496
Aug 14, 20240.98900.98900.76900.83000.830028,780
Aug 13, 20240.74000.81410.73210.76000.760064,614
Aug 12, 20240.82500.82500.63090.73900.739034,748
Aug 9, 20240.75500.76000.72000.72000.720041,672
Aug 8, 20240.66000.72910.66000.71000.7100752,293
Aug 7, 20240.65000.67000.63510.67000.6700179,367
Aug 6, 20240.63000.80000.63000.69000.6900109,867
Aug 5, 20240.91030.91030.63000.65000.6500172,357
Aug 2, 20240.77000.80310.72000.80310.803193,040
Aug 1, 20240.77820.82000.75000.77500.7750124,597
Jul 31, 20240.85000.90000.75000.82670.8267159,335
Jul 30, 20240.83000.94000.83000.88880.8888222,689
Jul 29, 20241.08001.08000.93000.94000.940070,881
Jul 26, 20240.95660.95660.86850.93310.9331490,054
Jul 25, 20240.96000.98560.94500.97110.971160,530
Jul 24, 20240.97001.00000.91500.95840.9584103,021
Jul 23, 20240.91730.92000.86000.91100.9110937,707
Jul 22, 20241.24001.24000.97001.00001.0000556,189
Jul 19, 20240.99501.34000.99501.29201.2920112,469
Jul 18, 20241.21001.28001.18001.23001.2300298,857
Jul 17, 20241.18001.20001.11001.12001.1200713,449
Jul 16, 20241.40001.55001.40001.50001.5000645,987
Jul 15, 20241.63001.96001.63001.87001.8700767,978
Jul 12, 20241.69001.69001.57001.63001.6300233,429
Jul 11, 20241.60001.60001.47001.47501.475077,752
Jul 10, 20241.55001.62001.40001.43291.4329183,601
Jul 9, 20241.56801.58001.46751.50001.5000296,899
Jul 8, 20241.21001.49001.21001.39001.3900232,487
Jul 5, 20241.49001.49001.26501.29501.2950247,565
Jul 3, 20241.29001.39001.14001.34001.3400445,089
Jul 2, 20241.28001.28001.22001.24001.2400389,832
Jul 1, 20241.06001.22001.06001.12001.1200180,488
Jun 28, 20241.15001.18001.10001.15001.1500114,886
Jun 27, 20241.17801.17801.05001.10001.1000218,288
Jun 26, 20241.05001.11001.03001.07001.0700148,455
Jun 25, 20241.12001.12000.90000.96000.9600149,234
Jun 24, 20241.10001.10001.00001.03001.0300100,093
Jun 21, 20241.22001.22001.08001.09001.090096,976
Jun 20, 20241.17001.29001.17001.19401.1940255,833
Jun 18, 20241.00001.08001.00001.07001.0700137,100
Jun 17, 20240.84011.00000.84010.96000.960031,722
Jun 14, 20241.00001.00000.93000.95740.957435,548
Jun 13, 20240.94001.06000.94001.00001.0000188,904
Jun 12, 20241.05001.05000.89600.94000.9400131,011
Jun 11, 20240.79000.99000.79000.88000.880051,235
Jun 10, 20240.82500.90500.82500.89000.8900110,520
Jun 7, 20240.86730.89000.84250.85750.857549,708
Jun 6, 20240.92000.94450.80000.80000.8000121,919
Jun 5, 20240.94450.94450.86150.92000.920051,952
Jun 4, 20240.91000.91000.82000.88500.8850117,220
Jun 3, 20240.76000.84500.76000.83250.8325131,711
May 31, 20240.72500.80000.72500.76000.760037,568
May 30, 20240.74000.80500.69960.71340.713477,045
May 29, 20240.82940.82940.67500.74000.7400134,111
May 28, 20240.75050.75050.65000.65000.650061,372
May 24, 20240.60000.64000.60000.63000.6300115,247
May 23, 20240.60000.64340.54710.58000.5800154,530
May 22, 20240.61100.64000.61100.62000.62007,994
May 21, 20240.61000.62000.61000.62000.62002,345
May 20, 20240.61000.66500.61000.64500.645025,900
May 17, 20240.66000.66000.60000.62000.620010,569
May 16, 20240.66000.66000.63000.63000.63002,858
May 15, 20240.63000.68000.62000.63440.634447,265
May 14, 20240.68000.68000.65000.65000.65004,250
May 13, 20240.60000.68000.60000.64000.640040,332
May 10, 20240.66000.66000.59000.65000.650059,306
May 9, 20240.60000.60000.59000.59500.595011,850
May 8, 20240.60000.60000.59100.59500.595078,400
May 7, 20240.65000.65000.59000.59000.590069,513
May 6, 20240.60000.62500.54500.57250.572526,570
May 3, 20240.59000.59000.53000.53000.53009,808
May 2, 20240.58500.59000.53000.59000.590055,311
May 1, 20240.53700.61000.53700.61000.610060,082
Apr 30, 20240.54250.55000.52000.52000.520030,195
Apr 29, 20240.56000.56000.52000.54250.54256,055
Apr 26, 20240.55000.58500.55000.55250.55256,507
Apr 25, 20240.55100.58500.55000.55000.550089,247
Apr 24, 20240.57000.60000.51000.56800.568064,924
Apr 23, 20240.63000.79500.57750.60000.600059,387
Apr 22, 20240.60000.89500.60000.63600.636048,842

Related Tickers

9HX.F Freemelt Holding AB (publ)
0.0740
-17.78%
 
YRLLF Global UAV Technologies Ltd.
0.2700
+2,150.00%
 
6PU.F Pure Storage, Inc.
36.22
+1.60%
 
SLRM.TA Solrom Holdings Ltd
590.50
-4.05%
 
ALMDG.PA MGI Digital Technology Société Anonyme
13.55
+6.27%
 
TECA.F Toshiba Tec Corporation
15.70
0.00%
 
FRACTL.ST Fractal Gaming Group AB (publ)
33.70
-1.17%
 
C3RY.DE Cherry SE
0.7520
+1.62%
 
TOBII.ST Tobii AB (publ)
2.0000
+2.04%
 
RCAT Red Cat Holdings, Inc.
4.6600
-9.16%