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: 1:59 PM EDT, May 9, 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 (%)
Nov 30, 2018 0.0300 0.0350 0.0300 0.0300 97,500 -0.01(-14.29%)
Nov 29, 2018 0.0350 0.0350 0.0350 0.0350 100,000 +0.01(+16.67%)
Nov 28, 2018 0.0350 0.0350 0.0300 0.0300 23,450 -0.01(-14.29%)
Nov 26, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 23, 2018 0.0350 0.0400 0.0350 0.0350 11,000 +0.00(+0.00%)
Nov 22, 2018 0.0350 0.0350 0.0350 0.0350 14,500 +0.00(+0.00%)
Nov 21, 2018 0.0350 0.0350 0.0350 0.0350 978,338 +0.00(+0.00%)
Nov 20, 2018 0.0400 0.0400 0.0350 0.0350 57,664 +0.00(+0.00%)
Nov 19, 2018 0.0400 0.0450 0.0350 0.0350 648,300 -0.00(-12.50%)
Nov 16, 2018 0.0400 0.0400 0.0350 0.0400 237,800 +0.00(+14.29%)
Nov 15, 2018 0.0300 0.0350 0.0300 0.0350 2,544,676 +0.01(+16.67%)
Nov 14, 2018 0.0350 0.0350 0.0300 0.0300 36,500 +0.00(+0.00%)
Nov 13, 2018 0.0350 0.0350 0.0300 0.0300 155,714 -0.01(-14.29%)
Nov 12, 2018 0.0350 0.0350 0.0350 0.0350 2,236 +0.00(+0.00%)
Nov 09, 2018 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Nov 08, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Nov 07, 2018 0.0350 0.0350 0.0350 0.0350 59,288 +0.00(+0.00%)
Nov 06, 2018 0.0350 0.0350 0.0300 0.0350 530,500 +0.00(+0.00%)
Nov 05, 2018 0.0350 0.0350 0.0300 0.0350 778,935 +0.00(+0.00%)
Nov 02, 2018 0.0350 0.0350 0.0350 0.0350 566,000 +0.00(+0.00%)
Nov 01, 2018 0.0350 0.0400 0.0300 0.0350 3,757,065 +0.00(+0.00%)
Oct 31, 2018 0.0350 0.0400 0.0350 0.0350 813,895 -0.00(-12.50%)
Oct 30, 2018 0.0400 0.0400 0.0350 0.0400 155,280 +0.00(+0.00%)
Oct 29, 2018 0.0400 0.0400 0.0400 0.0400 103,254 +0.00(+0.00%)
Oct 26, 2018 0.0400 0.0450 0.0350 0.0400 1,257,100 -0.00(-11.11%)
Oct 25, 2018 0.0450 0.0450 0.0400 0.0450 148,000 +0.00(+0.00%)
Oct 24, 2018 0.0400 0.0450 0.0400 0.0450 442,000 +0.00(+0.00%)
Oct 23, 2018 0.0400 0.0450 0.0400 0.0450 118,465 -0.01(-10.00%)
Oct 22, 2018 0.0500 0.0500 0.0450 0.0500 336,300 +0.00(+0.00%)
Oct 19, 2018 0.0500 0.0500 0.0450 0.0500 430,000 +0.00(+0.00%)
Oct 18, 2018 0.0450 0.0500 0.0450 0.0500 200,900 +0.00(+0.00%)
Oct 17, 2018 0.0500 0.0500 0.0450 0.0500 1,220,850 -0.00(-9.09%)
Oct 16, 2018 0.0550 0.0550 0.0550 0.0550 252,500 +0.00(+0.00%)
Oct 15, 2018 0.0550 0.0550 0.0500 0.0550 426,439 +0.00(+0.00%)
Oct 12, 2018 0.0550 0.0550 0.0550 0.0550 47,000 +0.00(+0.00%)
Oct 11, 2018 0.0550 0.0550 0.0550 0.0550 78,679 +0.00(+0.00%)
Oct 10, 2018 0.0600 0.0600 0.0550 0.0550 607,200 -0.00(-8.33%)
Oct 09, 2018 0.0600 0.0600 0.0550 0.0600 647,889 +0.00(+9.09%)
Oct 05, 2018 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Oct 04, 2018 0.0600 0.0700 0.0550 0.0700 3,330,769 +0.02(+27.27%)
Oct 03, 2018 0.0450 0.0550 0.0450 0.0550 830,475 +0.01(+22.22%)
Oct 02, 2018 0.0500 0.0500 0.0400 0.0450 2,301,526 -0.01(-10.00%)
Oct 01, 2018 0.0500 0.0550 0.0400 0.0500 3,679,762 -0.01(-16.67%)
Sep 28, 2018 0.0600 0.0600 0.0600 0.0600 62,200 -0.01(-7.69%)
Sep 27, 2018 0.0600 0.0650 0.0600 0.0650 64,667 +0.00(+0.00%)
Sep 26, 2018 0.0650 0.0650 0.0600 0.0650 170,849 +0.01(+8.33%)
Sep 25, 2018 0.0650 0.0650 0.0600 0.0600 64,500 -0.01(-14.29%)
Sep 24, 2018 0.0700 0.0700 0.0650 0.0700 525,764 +0.00(+0.00%)
Sep 21, 2018 0.0700 0.0750 0.0700 0.0700 107,400 +0.00(+0.00%)
Sep 20, 2018 0.0700 0.0700 0.0700 0.0700 339,850 +0.00(+0.00%)
Sep 19, 2018 0.0750 0.0750 0.0650 0.0700 587,086 +0.00(+0.00%)
Sep 18, 2018 0.0650 0.0750 0.0650 0.0700 1,020,900 +0.01(+16.67%)
Sep 17, 2018 0.0600 0.0650 0.0600 0.0600 236,600 +0.00(+0.00%)
Sep 14, 2018 0.0600 0.0650 0.0550 0.0600 525,500 +0.00(+0.00%)
Sep 13, 2018 0.0600 0.0600 0.0600 0.0600 501,671 -0.01(-7.69%)
Sep 12, 2018 0.0600 0.0650 0.0600 0.0650 257,527 +0.01(+8.33%)
Sep 11, 2018 0.0650 0.0650 0.0600 0.0600 168,550 +0.00(+0.00%)
Sep 10, 2018 0.0600 0.0650 0.0600 0.0600 792,692 -0.01(-7.69%)
Sep 07, 2018 0.0650 0.0700 0.0650 0.0650 970,300 -0.01(-7.14%)
Sep 06, 2018 0.0650 0.0700 0.0650 0.0700 20,100 +0.01(+7.69%)
Sep 05, 2018 0.0700 0.0700 0.0650 0.0650 52,734 -0.01(-7.14%)
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.