ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.06%
US Tech 100
18,217.20
-0.08%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.36545
0.10%
Bitcoin
70,094.50
-0.05%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Drone Volt (ALDRV)

  7. Drone Volt (ALDRV) Historical

ALDRV Drone Volt

0.0083
-0.0001 (-1.19%)
Last Updated: 04:47:08
Delayed by 15 minutes

ALDRV Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.0084 0.0001 1.20% 0.0084 0.0086 0.0083 4,398,223
May 20 2024 0.0083 0.00 0.00% 0.0084 0.0085 0.0082 1,832,765
May 17 2024 0.0083 -0.0002 -2.35% 0.0085 0.0085 0.0083 2,558,468
May 16 2024 0.0085 0.0003 3.66% 0.0082 0.0087 0.0081 12,316,303
May 15 2024 0.0082 -0.0003 -3.53% 0.0083 0.0083 0.0081 1,925,871
May 14 2024 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 0.00
May 13 2024 0.0085 -0.0001 -1.16% 0.0086 0.0086 0.0083 2,134,724
May 10 2024 0.0086 0.00 0.00% 0.0086 0.0086 0.0084 2,922,094
May 09 2024 0.0086 0.0002 2.38% 0.0084 0.0086 0.0084 3,379,997
May 08 2024 0.0084 0.0002 2.44% 0.0082 0.0084 0.0082 3,777,491
May 07 2024 0.0082 -0.0001 -1.20% 0.0084 0.0084 0.0081 2,726,895
May 06 2024 0.0083 0.0004 5.06% 0.008 0.0085 0.0079 18,986,102
May 03 2024 0.0079 0.00 0.00% 0.0079 0.0079 0.0077 2,347,140
May 02 2024 0.0079 0.0001 1.28% 0.0079 0.0079 0.0077 2,209,040
Apr 30 2024 0.0078 -0.0001 -1.27% 0.0079 0.0079 0.0076 1,841,548
Apr 29 2024 0.0079 0.0003 3.95% 0.0076 0.0079 0.0076 4,466,227
Apr 26 2024 0.0076 -0.0002 -2.56% 0.0078 0.0078 0.0076 2,813,806
Apr 25 2024 0.0078 -0.0001 -1.27% 0.0079 0.0079 0.0076 5,913,673
Apr 24 2024 0.0079 0.0001 1.28% 0.008 0.008 0.0078 980,097
Apr 23 2024 0.0078 -0.0001 -1.27% 0.008 0.0081 0.0078 3,085,271
Apr 22 2024 0.0079 -0.0001 -1.25% 0.0082 0.0082 0.0078 4,595,719
Apr 19 2024 0.008 0.00 0.00% 0.0081 0.0083 0.0078 10,880,588
Apr 18 2024 0.008 0.0003 3.90% 0.0083 0.0092 0.008 70,008,647
Apr 17 2024 0.0077 -0.0001 -1.28% 0.0078 0.0078 0.0075 6,133,034
Apr 16 2024 0.0078 0.00 0.00% 0.0077 0.0078 0.0076 1,283,836
Apr 15 2024 0.0078 0.00 0.00% 0.0078 0.0078 0.0076 2,490,200
Apr 12 2024 0.0078 0.0001 1.30% 0.0078 0.0079 0.0076 7,467,897
Apr 11 2024 0.0077 0.0002 2.67% 0.0078 0.0079 0.0077 2,039,968
Apr 10 2024 0.0075 -0.0001 -1.32% 0.0078 0.0078 0.0075 1,434,671
Apr 09 2024 0.0076 -0.0002 -2.56% 0.0076 0.0079 0.0076 4,163,753
Apr 08 2024 0.0078 0.0003 4.00% 0.0077 0.0079 0.0075 6,080,435
Apr 05 2024 0.0075 -0.0002 -2.60% 0.0077 0.0078 0.0075 1,821,509
Apr 04 2024 0.0077 -0.0003 -3.75% 0.008 0.008 0.0077 2,571,479
Apr 03 2024 0.008 0.0002 2.56% 0.0079 0.008 0.0077 3,508,382
Apr 02 2024 0.0078 0.0003 4.00% 0.0078 0.0083 0.0077 8,123,361
Mar 28 2024 0.0075 0.0002 2.74% 0.0074 0.0077 0.0073 5,452,736
Mar 27 2024 0.0073 0.0001 1.39% 0.0074 0.0078 0.0072 14,136,038
Mar 26 2024 0.0072 -0.0004 -5.26% 0.0073 0.0076 0.0072 10,650,292
Mar 25 2024 0.0076 -0.0001 -1.30% 0.0075 0.0077 0.0073 9,529,193
Mar 22 2024 0.0077 -0.0003 -3.75% 0.0079 0.008 0.0075 9,178,260
Mar 21 2024 0.008 -0.0002 -2.44% 0.0082 0.0087 0.0078 20,505,560
Mar 20 2024 0.0082 0.0003 3.80% 0.0077 0.0082 0.0074 12,453,944
Mar 19 2024 0.0079 -0.0004 -4.82% 0.0084 0.0084 0.007 23,122,685
Mar 18 2024 0.0083 -0.0001 -1.19% 0.0085 0.0085 0.0081 7,057,327
Mar 15 2024 0.0084 0.00 0.00% 0.0083 0.0085 0.0083 2,197,286
Mar 14 2024 0.0084 0.00 0.00% 0.0083 0.0085 0.0083 1,758,265
Mar 13 2024 0.0084 -0.0001 -1.18% 0.0086 0.0086 0.0083 7,001,658
Mar 12 2024 0.0085 -0.0001 -1.16% 0.0086 0.0088 0.0085 5,372,169
Mar 11 2024 0.0086 -0.0001 -1.15% 0.0087 0.0088 0.0086 3,424,295
Mar 08 2024 0.0087 -0.0002 -2.25% 0.0086 0.0089 0.0086 3,436,319
Mar 07 2024 0.0089 0.00 0.00% 0.0089 0.0089 0.0086 3,083,094
Mar 06 2024 0.0089 0.00 0.00% 0.0089 0.0089 0.0087 2,787,443
Mar 05 2024 0.0089 0.00 0.00% 0.0089 0.009 0.0088 6,032,431
Mar 04 2024 0.0089 0.0001 1.14% 0.0089 0.009 0.0087 3,905,557
Mar 01 2024 0.0088 0.0003 3.53% 0.0087 0.009 0.0085 9,911,557
Feb 29 2024 0.0085 0.00 0.00% 0.0088 0.0088 0.0084 8,723,929
Feb 28 2024 0.0085 -0.0004 -4.49% 0.0088 0.0088 0.0085 10,273,720
Feb 27 2024 0.0089 0.00 0.00% 0.0091 0.0091 0.0086 16,636,895
Feb 26 2024 0.0089 0.00 0.00% 0.009 0.009 0.0087 7,310,755
Feb 23 2024 0.0089 0.0001 1.14% 0.0091 0.0091 0.0088 3,229,124
Feb 22 2024 0.0088 -0.0002 -2.22% 0.0091 0.0091 0.0087 5,214,997

Your Recent History

EU
ALDRV
Drone Volt
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved