Drone Volt Historical Data - ALDRV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Drone Volt (ALDRV)
Drone Volt (ALDRV) Historical

Drone Volt (ALDRV)

0.37

-0.004

(-1.07%)

Closed December 21 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	2.77777777778	0.36	0.3896	0.343	73631	0.37124958	DE
4	0.3663	9900	0.0037	0.395	0.0034	2941148	0.01010113	DE
12	0.3657	8504.65116279	0.0043	0.395	0.0034	5773475	0.0049827	DE
26	0.3628	5038.88888889	0.0072	0.395	0.0034	8042634	0.00564646	DE
52	0.361	4011.11111111	0.009	0.395	0.0034	8365463	0.00750787	DE
156	0.3054	472.755417957	0.0646	0.395	0.0034	13177417	0.02219326	DE
260	0.272	277.551020408	0.098	0.478	0.0034	9789190	0.05717321	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	0.37	-0.004	-1.07	0.374	0.374	0.3602	45232
1734629400	0.374	-0.006	-1.58	0.3896	0.3896	0.37	83274
1734543000	0.38	0.0368	10.72	0.3434	0.38	0.3434	149412
1734456600	0.3432	-0.0148	-4.13	0.3523	0.36	0.343	30010
1734370200	0.358	-0.0105	-2.85	0.3528	0.36	0.3528	38545
1734111000	0.3685	0.0035	0.96	0.36	0.3686	0.3528	66913
1734024600	0.365	0.006	1.67	0.36	0.3686	0.3521	75515
1733938200	0.359	0.0154	4.48	0.3595999	0.36	0.3503	57635
1733851800	0.3436	0	0.00	0.3436	0.3436	0.3436	0
1733765400	0.3436	0.0005	0.15	0.3449999	0.35	0.3431	32168
1733506200	0.3431	-0.0119	-3.35	0.356	0.3599	0.3431	46282
1733419800	0.355	-0.0138	-3.74	0.367	0.368	0.343	61573
1733333400	0.3688	0.0095	2.64	0.34	0.3689	0.34	91895
1733247000	0.3593	0.0293	8.88	0.32	0.36	0.31	109232
1733160600	0.33	0.3262	8,584.21	0.38	0.395	0.31	114278
1732901400	0.0038	0.0001	2.70	0.0039	0.0039	0.0037	10760993
1732815000	0.0037	0.0002	5.71	0.0037	0.0039	0.0036	21940722
1732728600	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1732642200	0.0035	-0.0001	-2.78	0.0036	0.0036	0.0034	5739468
1732555800	0.0036	0.0001	2.86	0.0035	0.0037	0.0035	6290809
1732296600	0.0035	0	0.00	0.0037	0.0037	0.0035	7251934
1732210200	0.0035	-0.0002	-5.41	0.0037	0.0037	0.0035	5412592
1732123800	0.0037	-0.0001	-2.63	0.0038	0.0038	0.0036	5840262
1732037400	0.0038	0.0002	5.56	0.0036	0.0038	0.0036	4363108
1731951000	0.0036	0	0.00	0.0036	0.0037	0.0036	2433901
1731691800	0.0036	-0.0001	-2.70	0.0037	0.0038	0.0036	8255125
1731605400	0.0037	0	0.00	0.0037	0.0038	0.0035	14037664
1731519000	0.0037	0	0.00	0.0037	0.0038	0.0036	5472922
1731432600	0.0037	-0.0002	-5.13	0.0038	0.0039	0.0037	2419734
1731346200	0.0039	0	0.00	0.0039	0.0039	0.0038	2783886
1731087000	0.0039	0.0001	2.63	0.0039	0.0039	0.0038	2073772
1731000600	0.0038	-0.0001	-2.56	0.0039	0.0039	0.0037	5879129
1730914200	0.0039	-0.0001	-2.50	0.0039	0.004	0.0038	4299796
1730827800	0.004	0.0001	2.56	0.0039	0.004	0.0038	4292534
1730741400	0.0039	-0.0001	-2.50	0.0039	0.004	0.0038	13172057
1730482200	0.004	0.0001	2.56	0.0039	0.004	0.0039	3215165
1730395800	0.0039	-0.0002	-4.88	0.0041	0.0041	0.0039	6284756
1730309400	0.0041	0.0001	2.50	0.0041	0.0041	0.0039	3837955
1730223000	0.004	0	0.00	0.004	0.0041	0.004	3228092
1730136600	0.004	0	0.00	0.004	0.0041	0.0039	3559746
1729873800	0.004	0.0001	2.56	0.004	0.0041	0.0039	5217459
1729787400	0.0039	-0.0001	-2.50	0.0041	0.0041	0.0039	4513507
1729701000	0.004	0	0.00	0.004	0.0041	0.004	5804897
1729614600	0.004	-0.0002	-4.76	0.0041	0.0042	0.004	11189809
1729528200	0.0042	0	0.00	0.0042	0.0042	0.0042	0
1729269000	0.0042	0.0001	2.44	0.0041	0.0043	0.0041	7959222
1729182600	0.0041	-0.0001	-2.38	0.0042	0.0043	0.0039	41156421
1729096200	0.0042	-0.0001	-2.33	0.0042	0.0045	0.004	26324306
1729009800	0.0043	0.0001	2.38	0.0041	0.0043	0.004	10120522
1728923400	0.0042	0	0.00	0.0043	0.0043	0.0041	2185840
1728664200	0.0042	0.0001	2.44	0.004	0.0043	0.004	5039987
1728577800	0.0041	0.0001	2.50	0.0041	0.0042	0.004	4464213
1728491400	0.004	-0.0001	-2.44	0.0042	0.0042	0.004	3410511
1728405000	0.0041	0.0002	5.13	0.0041	0.0043	0.0039	14295122
1728318600	0.0039	0	0.00	0.0039	0.004	0.0039	3303409
1728059400	0.0039	-0.0002	-4.88	0.004	0.0041	0.0039	4640072
1727973000	0.0041	-0.0001	-2.38	0.0042	0.0042	0.0039	5830803
1727886600	0.0042	0.0001	2.44	0.0041	0.0042	0.0041	2788916
1727800200	0.0041	-0.0001	-2.38	0.0042	0.0043	0.0041	3982667
1727713800	0.0042	0	0.00	0.0043	0.0043	0.0042	3330385
1727454600	0.0042	-0.0002	-4.55	0.0043	0.0044	0.0042	9727180
1727368200	0.0044	0	0.00	0.0043	0.0045	0.0042	9828458
1727281800	0.0044	0	0.00	0.0042	0.0044	0.0042	8223209
1727195400	0.0044	-0.0001	-2.22	0.0045	0.0046	0.0043	13980696
1727109000	0.0045	0	0.00	0.0046	0.0046	0.0044	2903116

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions