Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Uav Technologies Ltd (CSE: UAV )

0.1500 UNCHANGED
Official Closing Price Updated: 2:32 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 28, 2018 0.0800 0.0850 0.0800 0.0850 80,090 +0.00(+0.00%)
Jun 27, 2018 0.0850 0.0900 0.0800 0.0850 1,106,793 -0.00(-5.56%)
Jun 26, 2018 0.0850 0.0900 0.0850 0.0900 421,698 +0.00(+5.88%)
Jun 25, 2018 0.0900 0.0900 0.0800 0.0850 331,705 -0.00(-5.56%)
Jun 22, 2018 0.0850 0.0900 0.0850 0.0900 400,838 +0.00(+5.88%)
Jun 21, 2018 0.0850 0.0900 0.0850 0.0850 1,533,650 +0.00(+0.00%)
Jun 20, 2018 0.0850 0.0850 0.0800 0.0850 346,990 +0.00(+0.00%)
Jun 19, 2018 0.0900 0.0900 0.0800 0.0850 870,350 -0.00(-5.56%)
Jun 18, 2018 0.0850 0.0900 0.0850 0.0900 731,000 +0.00(+5.88%)
Jun 15, 2018 0.0900 0.0850 0.0850 728,040 -0.00(-5.56%)
Jun 14, 2018 0.0900 0.0900 0.0850 0.0900 3,162,314 +0.00(+0.00%)
Jun 13, 2018 0.1000 0.1000 0.0900 0.0900 669,200 -0.01(-5.26%)
Jun 12, 2018 0.0950 0.1000 0.0850 0.0950 3,807,280 +0.00(+0.00%)
Jun 11, 2018 0.0850 0.0950 0.0850 0.0950 126,340 +0.00(+0.00%)
Jun 08, 2018 0.0950 0.0950 0.0900 0.0950 302,790 +0.01(+5.56%)
Jun 07, 2018 0.0950 0.0950 0.0900 0.0900 53,900 +0.00(+0.00%)
Jun 06, 2018 0.0950 0.0950 0.0900 0.0900 262,000 +0.00(+0.00%)
Jun 05, 2018 0.0950 0.0950 0.0900 0.0900 427,760 -0.01(-5.26%)
Jun 04, 2018 0.0950 0.0950 0.0900 0.0950 62,020 +0.01(+5.56%)
Jun 01, 2018 0.0950 0.0950 0.0850 0.0900 115,700 +0.00(+0.00%)
May 31, 2018 0.0900 0.0950 0.0850 0.0900 324,845 +0.00(+5.88%)
May 30, 2018 0.0950 0.0950 0.0850 0.0850 595,155 -0.01(-10.53%)
May 29, 2018 0.0900 0.0950 0.0900 0.0950 248,028 +0.00(+0.00%)
May 28, 2018 0.1000 0.1000 0.0950 0.0950 243,550 -0.01(-5.00%)
May 25, 2018 0.1000 0.1000 0.1000 0.1000 52,570 +0.00(+0.00%)
May 24, 2018 0.1050 0.1100 0.0950 0.1000 526,200 -0.00(-4.76%)
May 23, 2018 0.1050 0.1050 0.1050 0.1050 20,750 +0.00(+0.00%)
May 22, 2018 0.1050 0.1100 0.1050 0.1050 230,710 +0.00(+0.00%)
May 18, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 17, 2018 0.1000 0.1100 0.0900 0.1050 495,561 +0.01(+10.53%)
May 16, 2018 0.0900 0.0950 0.0850 0.0950 303,680 +0.00(+0.00%)
May 15, 2018 0.0950 0.0950 0.0900 0.0950 159,343 +0.00(+0.00%)
May 14, 2018 0.0950 0.0950 0.0900 0.0950 390,783 -0.01(-5.00%)
May 11, 2018 0.0850 0.1000 0.0850 0.1000 232,700 +0.01(+11.11%)
May 10, 2018 0.1000 0.1000 0.0850 0.0900 1,418,781 -0.01(-10.00%)
May 09, 2018 0.0950 0.1000 0.0950 0.1000 25,250 +0.01(+5.26%)
May 08, 2018 0.1000 0.1050 0.0950 0.0950 694,790 -0.01(-9.52%)
May 07, 2018 0.1000 0.1050 0.1000 0.1050 225,250 +0.00(+5.00%)
May 04, 2018 0.1000 0.1050 0.1000 0.1000 320,500 +0.01(+5.26%)
May 03, 2018 0.1050 0.1050 0.0950 0.0950 180,650 -0.01(-9.52%)
May 02, 2018 0.1000 0.1050 0.1000 0.1050 189,500 +0.00(+5.00%)
May 01, 2018 0.1000 0.1000 0.0950 0.1000 428,966 -0.00(-4.76%)
Apr 30, 2018 0.1000 0.1050 0.1000 0.1050 140,164 +0.00(+0.00%)
Apr 27, 2018 0.1050 0.1050 0.1000 0.1050 133,600 +0.00(+0.00%)
Apr 26, 2018 0.1000 0.1050 0.1000 0.1050 232,310 +0.00(+0.00%)
Apr 25, 2018 0.1050 0.1100 0.1000 0.1050 80,300 -0.01(-4.55%)
Apr 24, 2018 0.1100 0.1150 0.1050 0.1100 126,334 +0.00(+0.00%)
Apr 23, 2018 0.1100 0.1150 0.1050 0.1100 191,500 -0.01(-4.35%)
Apr 20, 2018 0.1100 0.1150 0.1050 0.1150 142,725 +0.00(+0.00%)
Apr 19, 2018 0.1200 0.1200 0.1050 0.1150 526,100 -0.00(-4.17%)
Apr 18, 2018 0.1200 0.1200 0.1100 0.1200 88,290 +0.00(+4.35%)
Apr 17, 2018 0.1200 0.1300 0.1150 0.1150 409,550 -0.00(-4.17%)
Apr 16, 2018 0.1100 0.1250 0.1050 0.1200 795,901 +0.01(+14.29%)
Apr 13, 2018 0.1100 0.1150 0.1050 0.1050 154,304 -0.01(-8.70%)
Apr 12, 2018 0.1100 0.1150 0.1100 0.1150 299,475 +0.00(+0.00%)
Apr 11, 2018 0.1100 0.1150 0.1050 0.1150 312,551 +0.01(+9.52%)
Apr 10, 2018 0.1150 0.1150 0.1000 0.1050 424,175 -0.01(-8.70%)
Apr 09, 2018 0.1150 0.1200 0.1050 0.1150 516,772 +0.01(+4.55%)
Apr 06, 2018 0.1100 0.1100 0.1050 0.1100 190,266 +0.00(+0.00%)
Apr 05, 2018 0.1000 0.1300 0.0950 0.1100 2,170,840 +0.01(+10.00%)
Apr 04, 2018 0.1100 0.1100 0.0900 0.1000 2,692,686 -0.01(-13.04%)
Apr 03, 2018 0.1250 0.1250 0.1100 0.1150 2,188,104 -0.03(-17.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.