DRGV

Dragon Capital (PK) Historical Data

DRGV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 0.0015 -0.0001 -6.25% 0.0016 0.0016 0.0013 4,154,092
Jul 21 2021 0.0016 0.0003 23.08% 0.0014 0.0016 0.0011 29,288,753
Jul 20 2021 0.0013 0.0001 8.34% 0.0014 0.0014 0.0012 8,341,249
Jul 19 2021 0.0012 0.00 +0.00% 0.0014 0.0015 0.0012 0
Jul 19 2021 0.0012 -0.0002 -14.29% 0.0014 0.0015 0.0012 8,034,909
Jul 16 2021 0.0014 -0.00005 -3.45% 0.0013 0.0016 0.0011 57,146,445
Jul 15 2021 0.00145 -0.00025 -14.71% 0.0017 0.0018 0.0012 30,905,106
Jul 14 2021 0.0017 -0.00025 -12.82% 0.0019 0.002 0.0016 25,670,098
Jul 13 2021 0.00195 0.00 +0.00% 0.0019 0.002 0.0018 0
Jul 13 2021 0.00195 0.00005 2.63% 0.0019 0.002 0.0018 10,637,476
Jul 12 2021 0.0019 0.00 +0.00% 0.0021 0.0021 0.0019 0
Jul 12 2021 0.0019 -0.0001 -5.0% 0.0021 0.0021 0.0019 5,307,656
Jul 09 2021 0.002 0.00 +0.00% 0.0021 0.0021 0.0019 0
Jul 09 2021 0.002 0.00 0.0% 0.0021 0.0021 0.0019 5,598,372
Jul 08 2021 0.002 0.00 0.0% 0.0019 0.0022 0.0018 9,539,713
Jul 07 2021 0.002 0.00 +0.00% 0.0018 0.002 0.0018 0
Jul 07 2021 0.002 0.00005 2.56% 0.0018 0.002 0.0018 5,778,486
Jul 06 2021 0.00195 0.00005 2.63% 0.0017 0.0021 0.0017 15,393,250
Jul 05 2021 0.0019 0.00 +0.00% 0.0018 0.0019 0.0017 0
Jul 02 2021 0.0019 0.00 +0.00% 0.0018 0.0019 0.0017 0
Jul 02 2021 0.0019 0.0001 5.56% 0.0018 0.0019 0.0017 5,383,516
Jul 01 2021 0.0018 -0.0001 -5.26% 0.0019 0.0019 0.0018 3,186,000
Jun 30 2021 0.0019 0.00 0.0% 0.0019 0.002 0.0017 3,938,290
Jun 29 2021 0.0019 0.00 +0.00% 0.0017 0.00195 0.0017 0
Jun 29 2021 0.0019 0.0001 5.56% 0.0017 0.00195 0.0017 4,611,338
Jun 28 2021 0.0018 -0.0001 -5.26% 0.0018 0.002 0.0016 7,055,423
Jun 25 2021 0.0019 0.00 +0.00% 0.00205 0.00205 0.00175 0
Jun 25 2021 0.0019 -0.0001 -5.0% 0.00205 0.00205 0.00175 3,014,605
Jun 24 2021 0.002 0.0001 5.26% 0.0019 0.002 0.0017 3,087,153
Jun 23 2021 0.0019 0.00 +0.00% 0.0022 0.0022 0.0016 0
Jun 23 2021 0.0019 -0.0001 -5.0% 0.0022 0.0022 0.0016 20,952,422
Jun 22 2021 0.002 0.0001 5.26% 0.0019 0.002 0.0018 5,181,726
Jun 21 2021 0.0019 -0.0002 -9.52% 0.0021 0.0023 0.0019 9,266,530
Jun 18 2021 0.0021 0.00 +0.00% 0.002 0.0023 0.0019 0
Jun 18 2021 0.0021 0.0003 16.67% 0.002 0.0023 0.0019 17,807,677
Jun 17 2021 0.0018 -0.0003 -14.29% 0.0021 0.0021 0.0016 20,468,414
Jun 16 2021 0.0021 0.00 +0.00% 0.00204 0.0022 0.0019 0
Jun 16 2021 0.0021 0.0001 5.0% 0.00204 0.0022 0.0019 5,773,798
Jun 15 2021 0.002 0.00 +0.00% 0.002 0.0022 0.0019 0
Jun 15 2021 0.002 -0.0001 -4.76% 0.002 0.0022 0.0019 9,178,860
Jun 14 2021 0.0021 -0.00005 -2.33% 0.0022 0.0024 0.0019 25,061,582
Jun 11 2021 0.00215 -0.0001 -4.44% 0.0023 0.0023 0.0019 49,799,567
Jun 10 2021 0.00225 0.00085 60.71% 0.0016 0.0024 0.0015 240,487,357
Jun 09 2021 0.0014 0.00 +0.00% 0.0013 0.0015 0.0013 0
Jun 09 2021 0.0014 0.0001 7.69% 0.0013 0.0015 0.0013 5,927,283
Jun 08 2021 0.0013 0.00 +0.00% 0.0015 0.0015 0.0013 0
Jun 08 2021 0.0013 -0.0002 -13.33% 0.0015 0.0015 0.0013 4,101,000
Jun 07 2021 0.0015 0.0001 7.14% 0.0014 0.0015 0.0012 8,332,270
Jun 04 2021 0.0014 0.00 +0.00% 0.0014 0.0014 0.0012 0
Jun 04 2021 0.0014 0.00 0.0% 0.0014 0.0014 0.0012 3,147,519
Jun 03 2021 0.0014 0.00 +0.00% 0.0014 0.0014 0.0013 0
Jun 03 2021 0.0014 0.00 0.0% 0.0014 0.0014 0.0013 435,171
Jun 02 2021 0.0014 0.0001 7.69% 0.0014 0.0014 0.00125 5,000,592
Jun 01 2021 0.0013 0.00 +0.00% 0.0013 0.0014 0.0012 0
Jun 01 2021 0.0013 0.0001 8.34% 0.0013 0.0014 0.0012 9,338,219
May 31 2021 0.0012 0.00 +0.00% 0.0014 0.0017 0.0011 0
May 28 2021 0.0012 0.00 +0.00% 0.0014 0.0017 0.0011 0
May 28 2021 0.0012 -0.0002 -14.29% 0.0014 0.0017 0.0011 87,561,724
May 27 2021 0.0014 -0.0001 -6.67% 0.0015 0.0015 0.00135 5,576,904
May 26 2021 0.0015 0.0002 15.38% 0.0013 0.0015 0.0013 3,809,593
May 25 2021 0.0013 0.00 +0.00% 0.00135 0.0015 0.0013 0
May 25 2021 0.0013 -0.0001 -7.14% 0.00135 0.0015 0.0013 12,730,199
May 24 2021 0.0014 0.00 +0.00% 0.0015 0.0015 0.0013 0
May 24 2021 0.0014 0.0001 7.69% 0.0015 0.0015 0.0013 9,021,996
May 21 2021 0.0013 -0.0002 -13.33% 0.0015 0.0015 0.0013 7,438,310
May 20 2021 0.0015 0.00015 11.11% 0.0013 0.0015 0.0013 11,737,200
May 19 2021 0.00135 0.00 +0.00% 0.0014 0.0014 0.0012 0
May 19 2021 0.00135 -0.00005 -3.57% 0.0014 0.0014 0.0012 7,368,233
May 18 2021 0.0014 0.0001 7.69% 0.0013 0.0014 0.0013 2,969,233
May 17 2021 0.0013 0.00 +0.00% 0.0013 0.0014 0.0012 0
May 17 2021 0.0013 0.00 0.0% 0.0013 0.0014 0.0012 11,097,617
May 14 2021 0.0013 0.0001 8.34% 0.0013 0.0013 0.0011 14,778,549
May 13 2021 0.0012 -0.0001 -7.69% 0.00135 0.0014 0.00115 14,223,169
May 12 2021 0.0013 0.0001 8.34% 0.0012 0.0014 0.0012 5,417,624
May 11 2021 0.0012 0.00 +0.00% 0.0014 0.0014 0.0012 0
May 11 2021 0.0012 -0.0001 -7.69% 0.0014 0.0014 0.0012 13,372,144
May 10 2021 0.0013 0.00 0.0% 0.00135 0.0014 0.0013 3,434,408
May 07 2021 0.0013 -0.0001 -7.14% 0.0014 0.0014 0.0012 3,411,878
May 06 2021 0.0014 0.00 +0.00% 0.0014 0.0014 0.0012 0
May 06 2021 0.0014 0.0001 7.69% 0.0014 0.0014 0.0012 6,101,674
May 05 2021 0.0013 -0.0001 -7.14% 0.0013 0.0014 0.0012 10,625,570
May 04 2021 0.0014 -0.0001 -6.67% 0.0015 0.0015 0.0013 8,088,269
May 03 2021 0.0015 0.00 +0.00% 0.0013 0.0015 0.0013 0
May 03 2021 0.0015 0.0002 15.38% 0.0013 0.0015 0.0013 6,749,559
Apr 30 2021 0.0013 -0.0002 -13.33% 0.0013 0.0015 0.0013 8,008,618
Apr 29 2021 0.0015 0.00 +0.00% 0.0013 0.0015 0.0013 0
Apr 29 2021 0.0015 0.0002 15.38% 0.0013 0.0015 0.0013 11,308,865
Apr 28 2021 0.0013 0.00 +0.00% 0.0016 0.0016 0.0012 0
Apr 28 2021 0.0013 -0.0003 -18.75% 0.0016 0.0016 0.0012 21,513,638
Apr 27 2021 0.0016 0.00 0.0% 0.0015 0.0016 0.0015 8,831,796
Apr 26 2021 0.0016 0.00009 5.96% 0.00155 0.0016 0.0014 4,994,534
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:20210723 17:20:13