DRGV

Dragon Capital (PK) Historical Data

DRGV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 0.0012 -0.0001 -7.69% 0.0016 0.0017 0.001 84,526,282
Jan 14 2021 0.0013 0.0002 18.18% 0.0011 0.0016 0.001 89,157,169
Jan 13 2021 0.0011 -0.0002 -15.38% 0.0012 0.0015 0.0009 104,162,576
Jan 12 2021 0.0013 -0.0003 -18.75% 0.0015 0.0017 0.0012 173,128,618
Jan 11 2021 0.0016 0.0009 128.57% 0.0008 0.002 0.0008 596,750,494
Jan 08 2021 0.0007 0.0001 16.69% 0.0006 0.0007 0.0005 21,257,825
Jan 07 2021 0.0006 0.00 +0.00% 0.0007 0.0007 0.0005 0
Jan 07 2021 0.0006 -0.0001 -14.29% 0.0007 0.0007 0.0005 53,144,781
Jan 06 2021 0.0007 0.00 0.0% 0.0008 0.0008 0.0006 42,539,928
Jan 05 2021 0.0007 -0.0001 -12.5% 0.0008 0.0008 0.0006 27,295,443
Jan 04 2021 0.0008 0.00 0.0% 0.0009 0.0009 0.0007 41,484,257
Jan 01 2021 0.0008 0.00 +0.00% 0.0009 0.0009 0.0007 0
Dec 31 2020 0.0008 0.00 0.0% 0.0009 0.0009 0.0007 39,761,573
Dec 30 2020 0.0008 0.0001 14.29% 0.0008 0.0009 0.0007 68,896,856
Dec 29 2020 0.0007 0.0002 40.0% 0.0006 0.0008 0.0005 207,133,566
Dec 28 2020 0.0005 0.00 +0.00% 0.0006 0.0006 0.0005 0
Dec 28 2020 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.0005 67,973,033
Dec 25 2020 0.0006 0.00 +0.00% 0.0007 0.0007 0.0005 0
Dec 24 2020 0.0006 0.00 +0.00% 0.0007 0.0007 0.0005 0
Dec 24 2020 0.0006 -0.0001 -14.29% 0.0007 0.0007 0.0005 27,001,878
Dec 23 2020 0.0007 0.0001 16.69% 0.0007 0.0008 0.0006 19,408,167
Dec 22 2020 0.0006 0.00 0.0% 0.0006 0.0008 0.0006 48,281,120
Dec 21 2020 0.0006 -0.0001 -14.29% 0.0007 0.00075 0.0006 51,637,394
Dec 18 2020 0.0007 -0.0001 -12.5% 0.0006 0.0008 0.0006 40,330,141
Dec 17 2020 0.0008 0.00 +0.00% 0.0007 0.0008 0.0006 0
Dec 17 2020 0.0008 0.00 0.0% 0.0007 0.0008 0.0006 26,739,908
Dec 16 2020 0.0008 -0.0002 -20.0% 0.0009 0.0009 0.0006 119,206,809
Dec 15 2020 0.001 0.00 +0.00% 0.0008 0.0011 0.0007 0
Dec 15 2020 0.001 0.0001 11.11% 0.0008 0.0011 0.0007 54,179,551
Dec 14 2020 0.0009 -0.0003 -25.0% 0.0011 0.0013 0.0008 69,768,118
Dec 11 2020 0.0012 0.0001 9.09% 0.0012 0.0014 0.0009 77,805,297
Dec 10 2020 0.0011 0.0002 22.22% 0.0011 0.0013 0.0008 85,693,860
Dec 09 2020 0.0009 0.00 +0.00% 0.0006 0.0014 0.0006 0
Dec 09 2020 0.0009 0.00025 38.46% 0.0006 0.0014 0.0006 398,231,111
Dec 08 2020 0.00065 0.00005 8.33% 0.0007 0.0007 0.0005 40,904,828
Dec 07 2020 0.0006 0.00005 9.09% 0.0006 0.0008 0.0005 146,387,810
Dec 04 2020 0.00055 0.00 +0.00% 0.0006 0.0007 0.0005 0
Dec 04 2020 0.00055 -0.00005 -8.33% 0.0006 0.0007 0.0005 87,037,583
Dec 03 2020 0.0006 0.00 +0.00% 0.0004 0.0007 0.0004 0
Dec 03 2020 0.0006 0.00 0.0% 0.0004 0.0007 0.0004 92,638,442
Dec 02 2020 0.0006 0.0001 20.0% 0.0005 0.0006 0.0004 15,624,244
Dec 01 2020 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.0004 37,557,020
Nov 30 2020 0.0006 0.00 +0.00% 0.0006 0.0006 0.0004 0
Nov 30 2020 0.0006 0.00 0.0% 0.0006 0.0006 0.0004 73,892,674
Nov 27 2020 0.0006 0.00 +0.00% 0.0006 0.0006 0.0004 0
Nov 27 2020 0.0006 0.00 0.0% 0.0006 0.0006 0.0004 26,071,947
Nov 26 2020 0.0006 0.00 +0.00% 0.0006 0.0006 0.0004 0
Nov 25 2020 0.0006 0.0001 20.0% 0.0006 0.0006 0.0004 56,640,084
Nov 24 2020 0.0005 0.00 0.0% 0.0005 0.0006 0.0004 68,476,487
Nov 23 2020 0.0005 -0.0002 -28.57% 0.0007 0.0008 0.0004 234,665,349
Nov 20 2020 0.0007 0.00 +0.00% 0.0008 0.0008 0.00055 0
Nov 20 2020 0.0007 0.00 0.0% 0.0008 0.0008 0.00055 110,039,457
Nov 19 2020 0.0007 0.00 +0.00% 0.0007 0.0008 0.0005 0
Nov 19 2020 0.0007 0.00 0.0% 0.0007 0.0008 0.0005 114,241,010
Nov 18 2020 0.0007 0.0001 16.69% 0.0006 0.0007 0.00055 141,733,799
Nov 17 2020 0.0006 -0.0006 -50.0% 0.0013 0.0013 0.0005 730,652,266
Nov 16 2020 0.0012 -0.0008 -40.0% 0.0019 0.002 0.0011 434,966,082
Nov 13 2020 0.002 0.00 +0.00% 0.0029 0.0034 0.0016 0
Nov 13 2020 0.002 -0.0007 -25.93% 0.0029 0.0034 0.0016 526,506,513
Nov 12 2020 0.0027 0.0016 145.45% 0.0015 0.0041 0.0012 865,646,665
Nov 11 2020 0.0011 0.0005 83.36% 0.0007 0.0012 0.00065 584,541,168
Nov 10 2020 0.0006 0.0001 20.0% 0.0004 0.0007 0.0004 175,479,185
Nov 09 2020 0.0005 0.00 +0.00% 0.0006 0.0006 0.0004 0
Nov 09 2020 0.0005 0.00 0.0% 0.0006 0.0006 0.0004 114,462,385
Nov 06 2020 0.0005 0.0002 66.72% 0.0003 0.0007 0.0003 326,097,126
Nov 05 2020 0.0003 0.00 0.0% 0.0003 0.00035 0.0003 3,900,000
Nov 04 2020 0.0003 0.00 0.0% 0.0003 0.00035 0.0003 8,001,000
Nov 03 2020 0.0003 0.00 +0.00% 0.00035 0.0004 0.0003 0
Nov 03 2020 0.0003 0.00 0.0% 0.00035 0.0004 0.0003 458,050
Nov 02 2020 0.0003 -0.0001 -25.0% 0.0004 0.0004 0.0003 10,086,800
Oct 30 2020 0.0004 0.00 +0.00% 0.0004 0.0004 0.0003 0
Oct 30 2020 0.0004 0.00005 14.29% 0.0004 0.0004 0.0003 18,932,931
Oct 29 2020 0.00035 0.00005 16.67% 0.0003 0.0004 0.0003 32,861,357
Oct 28 2020 0.0003 0.00 +0.00% 0.0004 0.0004 0.0003 0
Oct 28 2020 0.0003 -0.0001 -25.0% 0.0004 0.0004 0.0003 10,615,449
Oct 27 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 36,727,311
Oct 26 2020 0.0004 0.00 +0.00% 0.0004 0.0004 0.0003 0
Oct 26 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 37,188,495
Oct 23 2020 0.0004 0.0002 100.0% 0.00025 0.0004 0.00025 187,010,971
Oct 22 2020 0.0002 0.00 +0.00% 0.0003 0.0003 0.0002 0
Oct 22 2020 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 32,745,049
Oct 21 2020 0.0003 0.0001 50.0% 0.0002 0.0003 0.0002 25,345,502
Oct 20 2020 0.0002 0.00 +0.00% 0.00025 0.0003 0.0002 0
Oct 20 2020 0.0002 -0.0001 -33.34% 0.00025 0.0003 0.0002 29,655,440
Oct 19 2020 0.0003 0.0001 50.0% 0.0003 0.0003 0.0002 3,705,221
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:20210116 19:31:20