DRGV

Dragon Capital (PK) Historical Data

DRGV Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 0.0035 -0.0003 -7.89% 0.0033 0.0039 0.003 11,770,770
Oct 22 2021 0.0038 -0.0005 -11.63% 0.00415 0.0044 0.003 41,445,523
Oct 21 2021 0.0043 0.00 +0.00% 0.0042 0.0056 0.0035 0
Oct 21 2021 0.0043 0.0002 4.88% 0.0042 0.0056 0.0035 122,209,218
Oct 20 2021 0.0041 0.00 +0.00% 0.0033 0.0042 0.0026 0
Oct 20 2021 0.0041 0.0012 41.38% 0.0033 0.0042 0.0026 129,488,344
Oct 19 2021 0.0029 -0.0002 -6.45% 0.003 0.0033 0.0028 6,902,296
Oct 18 2021 0.0031 -0.00005 -1.59% 0.0032 0.0033 0.0029 13,328,298
Oct 15 2021 0.00315 0.00 +0.00% 0.003 0.0032 0.0027 0
Oct 15 2021 0.00315 0.0003 10.53% 0.003 0.0032 0.0027 9,614,374
Oct 14 2021 0.00285 -0.00005 -1.72% 0.0027 0.0031 0.0027 8,666,247
Oct 13 2021 0.0029 0.00 +0.00% 0.003 0.003 0.0026 0
Oct 13 2021 0.0029 -0.0001 -3.33% 0.003 0.003 0.0026 17,929,649
Oct 12 2021 0.003 -0.0001 -3.23% 0.003 0.0032 0.0026 14,455,122
Oct 11 2021 0.0031 0.0003 10.71% 0.0028 0.0032 0.0024 12,426,752
Oct 08 2021 0.0028 0.00 +0.00% 0.0026 0.0028 0.0024 0
Oct 08 2021 0.0028 0.0001 3.7% 0.0026 0.0028 0.0024 6,681,670
Oct 07 2021 0.0027 -0.0003 -10.0% 0.003 0.003 0.00269 1,858,462
Oct 06 2021 0.003 0.00 +0.00% 0.003 0.0031 0.0027 0
Oct 06 2021 0.003 0.00 0.0% 0.003 0.0031 0.0027 8,294,147
Oct 05 2021 0.003 0.00 +0.00% 0.0028 0.003 0.0025 0
Oct 05 2021 0.003 0.0002 7.14% 0.0028 0.003 0.0025 16,309,727
Oct 04 2021 0.0028 0.0004 16.67% 0.0025 0.0028 0.0024 17,847,909
Oct 01 2021 0.0024 0.0001 4.35% 0.0023 0.0029 0.0021 16,311,536
Sep 30 2021 0.0023 -0.0001 -4.17% 0.0023 0.00245 0.0022 9,495,243
Sep 29 2021 0.0024 -0.0003 -11.11% 0.0024 0.0026 0.0021 29,492,779
Sep 28 2021 0.0027 0.00 +0.00% 0.0029 0.0029 0.0022 0
Sep 28 2021 0.0027 -0.0002 -6.9% 0.0029 0.0029 0.0022 19,786,315
Sep 27 2021 0.0029 0.0002 7.4% 0.0028 0.0029 0.002 31,657,061
Sep 24 2021 0.0027 0.0012 80.0% 0.0015 0.0027 0.0015 83,420,124
Sep 23 2021 0.0015 0.00 +0.00% 0.0018 0.0018 0.0015 0
Sep 23 2021 0.0015 0.00 0.0% 0.0018 0.0018 0.0015 4,954,589
Sep 22 2021 0.0015 0.00 +0.00% 0.0015 0.0018 0.0015 0
Sep 22 2021 0.0015 0.00 0.0% 0.0015 0.0018 0.0015 14,153,149
Sep 21 2021 0.0015 0.00 +0.00% 0.0016 0.0016 0.0014 0
Sep 21 2021 0.0015 0.0001 7.14% 0.0016 0.0016 0.0014 3,742,498
Sep 20 2021 0.0014 0.00 +0.00% 0.0014 0.0016 0.0014 0
Sep 20 2021 0.0014 -0.0003 -17.65% 0.0014 0.0016 0.0014 2,749,074
Sep 17 2021 0.0017 0.00 +0.00% 0.0017 0.0018 0.0015 0
Sep 17 2021 0.0017 0.0002 13.33% 0.0017 0.0018 0.0015 4,909,328
Sep 16 2021 0.0015 -0.0002 -11.76% 0.0016 0.0017 0.00145 4,859,432
Sep 15 2021 0.0017 0.00 0.0% 0.0015 0.0018 0.0015 9,359,007
Sep 14 2021 0.0017 0.00 +0.00% 0.0015 0.0018 0.0015 0
Sep 14 2021 0.0017 0.00 0.0% 0.0015 0.0018 0.0015 5,734,442
Sep 13 2021 0.0017 -0.0001 -5.56% 0.0019 0.0019 0.0015 8,382,089
Sep 10 2021 0.0018 0.0001 5.88% 0.0016 0.0019 0.0016 4,490,606
Sep 09 2021 0.0017 -0.0001 -5.56% 0.0018 0.002 0.0016 12,927,648
Sep 08 2021 0.0018 0.00 +0.00% 0.0016 0.0021 0.0015 0
Sep 08 2021 0.0018 0.00045 33.33% 0.0016 0.0021 0.0015 57,700,134
Sep 07 2021 0.00135 -0.00015 -10.0% 0.0014 0.0015 0.0011 18,566,276
Sep 06 2021 0.0015 0.00 +0.00% 0.0014 0.0017 0.0014 0
Sep 03 2021 0.0015 0.00 +0.00% 0.0014 0.0017 0.0014 0
Sep 03 2021 0.0015 0.0001 7.14% 0.0014 0.0017 0.0014 26,301,378
Sep 02 2021 0.0014 0.00 +0.00% 0.0015 0.0017 0.0014 0
Sep 02 2021 0.0014 -0.0001 -6.67% 0.0015 0.0017 0.0014 4,053,112
Sep 01 2021 0.0015 0.00 0.0% 0.0015 0.00155 0.0014 3,449,957
Aug 31 2021 0.0015 0.00 +0.00% 0.0015 0.0017 0.0014 0
Aug 31 2021 0.0015 0.0001 7.14% 0.0015 0.0017 0.0014 13,473,557
Aug 30 2021 0.0014 -0.0005 -26.32% 0.0018 0.0019 0.0013 35,802,076
Aug 27 2021 0.0019 0.0007 58.35% 0.00144 0.0023 0.00144 236,904,154
Aug 26 2021 0.0012 -0.0001 -7.69% 0.0014 0.0014 0.0011 12,687,808
Aug 25 2021 0.0013 -0.0002 -13.33% 0.0014 0.0015 0.0012 14,129,517
Aug 24 2021 0.0015 0.0002 15.38% 0.0013 0.0016 0.0013 8,538,037
Aug 23 2021 0.0013 -0.00025 -16.13% 0.0016 0.0016 0.0013 5,417,390
Aug 20 2021 0.00155 0.00 +0.00% 0.0013 0.0017 0.0013 0
Aug 20 2021 0.00155 -0.00005 -3.13% 0.0013 0.0017 0.0013 6,138,308
Aug 19 2021 0.0016 0.0005 45.45% 0.0012 0.0017 0.0012 43,823,394
Aug 18 2021 0.0011 0.00 +0.00% 0.0012 0.0015 0.00109 0
Aug 18 2021 0.0011 -0.0003 -21.43% 0.0012 0.0015 0.00109 35,041,461
Aug 17 2021 0.0014 0.0002 16.68% 0.0014 0.0017 0.0013 90,665,548
Aug 16 2021 0.0012 0.0001 9.09% 0.0012 0.0013 0.00115 4,067,421
Aug 13 2021 0.0011 0.00 +0.00% 0.00125 0.0013 0.0011 0
Aug 13 2021 0.0011 -0.0001 -8.33% 0.00125 0.0013 0.0011 7,387,500
Aug 12 2021 0.0012 0.00 +0.00% 0.0013 0.0013 0.0012 0
Aug 12 2021 0.0012 -0.0001 -7.69% 0.0013 0.0013 0.0012 7,500,244
Aug 11 2021 0.0013 0.0001 8.34% 0.0012 0.0013 0.0011 15,100,587
Aug 10 2021 0.0012 0.00 +0.00% 0.0013 0.0013 0.0011 0
Aug 10 2021 0.0012 -0.0002 -14.29% 0.0013 0.0013 0.0011 18,219,167
Aug 09 2021 0.0014 0.00 0.0% 0.0013 0.0014 0.0012 8,835,741
Aug 06 2021 0.0014 0.00 +0.00% 0.0012 0.0014 0.0012 0
Aug 06 2021 0.0014 0.0002 16.68% 0.0012 0.0014 0.0012 2,215,023
Aug 05 2021 0.0012 -0.0001 -7.69% 0.0013 0.0014 0.0011 8,307,318
Aug 04 2021 0.0013 -0.0001 -7.14% 0.0014 0.0015 0.0013 6,137,764
Aug 03 2021 0.0014 0.00 +0.00% 0.0015 0.0015 0.0013 0
Aug 03 2021 0.0014 -0.0001 -6.67% 0.0015 0.0015 0.0013 6,149,833
Aug 02 2021 0.0015 0.00 0.0% 0.0015 0.0016 0.0014 7,361,700
Jul 30 2021 0.0015 0.0001 7.14% 0.0016 0.0016 0.0015 4,209,768
Jul 29 2021 0.0014 0.00 +0.00% 0.0016 0.0016 0.0013 0
Jul 29 2021 0.0014 0.00 0.0% 0.0016 0.0016 0.0013 6,810,450
Jul 28 2021 0.0014 0.00 0.0% 0.0015 0.0016 0.0014 5,939,158
Your Recent History
USOTC
DRGV
Dragon Cap..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211026 00:30:01