Drone Volt Historical Data - ALDRV | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Drone Volt (ALDRV)

0.0078

-0.0001

(-1.27%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0005	-6.02409638554	0.0083	0.0092	0.0076	17910064	0.00798688	DE
4	0.0004	5.40540540541	0.0074	0.0092	0.0073	7895644	0.00789089	DE
12	-0.0019	-19.587628866	0.0097	0.0097	0.007	8259926	0.0083142	DE
26	0.0001	1.2987012987	0.0077	0.0146	0.0064	10865767	0.00976804	DE
52	-0.0125	-61.5763546798	0.0203	0.023	0.0064	10791992	0.01177693	DE
156	-0.2502	-96.976744186	0.258	0.279	0.0064	12121628	0.02904131	DE
260	-0.2112	-96.4383561644	0.219	0.478	0.0064	8839466	0.06297312	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	0.0079	0.0001	1.28	0.008	0.008	0.0078	980097
1713889800	0.0078	-0.0001	-1.27	0.008	0.0081	0.0078	3085271
1713803400	0.0079	-0.0001	-1.25	0.0082	0.0082	0.0078	4595719
1713544200	0.008	0	0.00	0.0081	0.0083	0.0078	10880588
1713457800	0.008	0.0003	3.90	0.0083	0.0092	0.008	70008647
1713371400	0.0077	-0.0001	-1.28	0.0078	0.0078	0.0075	6133034
1713285000	0.0078	0	0.00	0.0077	0.0078	0.0076	1283836
1713198600	0.0078	0	0.00	0.0078	0.0078	0.0076	2490200
1712939400	0.0078	0.0001	1.30	0.0078	0.0079	0.0076	7467897
1712853000	0.0077	0.0002	2.67	0.0078	0.0079	0.0077	2039968
1712766600	0.0075	-0.0001	-1.32	0.0078	0.0078	0.0075	1434671
1712680200	0.0076	-0.0002	-2.56	0.0076	0.0079	0.0076	4163753
1712593800	0.0078	0.0003	4.00	0.0077	0.0079	0.0075	6080435
1712334600	0.0075	-0.0002	-2.60	0.0077	0.0078	0.0075	1821509
1712248200	0.0077	-0.0003	-3.75	0.008	0.008	0.0077	2571479
1712161800	0.008	0.0002	2.56	0.0079	0.008	0.0077	3508382
1712075400	0.0078	0.0003	4.00	0.0078	0.0083	0.0077	8123361
1711647000	0.0075	0.0002	2.74	0.0074	0.0077	0.0073	5452736
1711560600	0.0073	0.0001	1.39	0.0074	0.0078	0.0072	14136038
1711474200	0.0072	-0.0004	-5.26	0.0073	0.0076	0.0072	10650292
1711387800	0.0076	-0.0001	-1.30	0.0075	0.0077	0.0073	9529193
1711128600	0.0077	-0.0003	-3.75	0.0079	0.008	0.0075	9178260
1711042200	0.008	-0.0002	-2.44	0.0082	0.0087	0.0078	20505560
1710955800	0.0082	0.0003	3.80	0.0077	0.0082	0.0074	12453944
1710869400	0.0079	-0.0004	-4.82	0.0084	0.0084	0.007	23122685
1710783000	0.0083	-0.0001	-1.19	0.0085	0.0085	0.0081	7057327
1710523800	0.0084	0	0.00	0.0083	0.0085	0.0083	2197286
1710437400	0.0084	0	0.00	0.0083	0.0085	0.0083	1758265
1710351000	0.0084	-0.0001	-1.18	0.0086	0.0086	0.0083	7001658
1710264600	0.0085	-0.0001	-1.16	0.0086	0.0088	0.0085	5372169
1710178200	0.0086	-0.0001	-1.15	0.0087	0.0088	0.0086	3424295
1709919000	0.0087	-0.0002	-2.25	0.0086	0.0089	0.0086	3436319
1709832600	0.0089	0	0.00	0.0089	0.0089	0.0086	3083094
1709746200	0.0089	0	0.00	0.0089	0.0089	0.0087	2787443
1709659800	0.0089	0	0.00	0.0089	0.009	0.0088	6032431
1709573400	0.0089	0.0001	1.14	0.0089	0.009	0.0087	3905557
1709314200	0.0088	0.0003	3.53	0.0087	0.009	0.0085	9911557
1709227800	0.0085	-0.0004	-4.49	0.0088	0.0088	0.0084	8723929
1709141400	0.0089	0	0.00	0.0089	0.0089	0.0089	0
1709055000	0.0089	0	0.00	0.0091	0.0091	0.0086	16636895
1708968600	0.0089	0	0.00	0.009	0.009	0.0087	7310755
1708709400	0.0089	0.0001	1.14	0.0091	0.0091	0.0088	3229124
1708623000	0.0088	-0.0002	-2.22	0.0091	0.0091	0.0087	5214997
1708536600	0.009	-0.0002	-2.17	0.0092999	0.0092999	0.0088	15391335
1708450200	0.0092	0.0003	3.37	0.009	0.0092999	0.0089	6748542
1708363800	0.0089	0	0.00	0.009	0.0091	0.0089	2494924
1708104600	0.0089	-0.0001	-1.11	0.0089	0.009	0.0088	2963018
1708018200	0.009	-0.0001	-1.10	0.009	0.0092	0.0088	3905379
1707931800	0.0091	0.0001	1.11	0.0091	0.0091	0.0088	4345845
1707845400	0.009	0	0.00	0.0092	0.0092999	0.0089	4390924
1707759000	0.009	0.0003	3.45	0.0091	0.0095	0.009	13883502
1707499800	0.0087	-0.0004	-4.40	0.0091	0.0091	0.0086	5890071
1707413400	0.0091	0.0002	2.25	0.0089	0.0092	0.0087	6813615
1707327000	0.0089	0.0006	7.23	0.0089	0.0095	0.0086	31510454
1707240600	0.0083	-0.0008	-8.79	0.0091	0.0091	0.0083	18755648
1707154200	0.0091	-0.0003	-3.19	0.0091	0.0092999	0.009	8825332
1706895000	0.0094	-0.0001	-1.05	0.0094	0.0095	0.0092999	4047218
1706808600	0.0095	-0.0001	-1.04	0.0097	0.0097	0.0094	2069333
1706722200	0.0095999	0.0001	1.05	0.0095	0.0098	0.0095	5694641
1706635800	0.0095	0.0001	1.06	0.0094	0.0095999	0.0092999	7963435
1706549400	0.0094	0.0001001	1.08	0.0092999	0.0099	0.0092999	28523691
1706290200	0.0092999	-0.0002	-2.11	0.0095	0.0095	0.0092	6178692
1706203800	0.0095	0	0.00	0.0095	0.0095	0.0092	8656161

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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