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 (%)
Jul 31, 2017 0.0750 0.0750 0.0700 314,900 -0.00(-6.67%)
Jul 28, 2017 0.0800 0.0800 0.0750 0.0750 53,400 +0.00(+0.00%)
Jul 27, 2017 0.0750 0.0750 0.0700 0.0750 142,080 +0.00(+0.00%)
Jul 26, 2017 0.0800 0.0800 0.0750 0.0750 237,000 +0.00(+0.00%)
Jul 25, 2017 0.0750 0.0800 0.0750 0.0750 230,500 +0.00(+7.14%)
Jul 24, 2017 0.0750 0.0750 0.0700 0.0700 136,050 +0.00(+0.00%)
Jul 21, 2017 0.0700 0.0700 0.0700 0.0700 154,850 +0.00(+0.00%)
Jul 20, 2017 0.0750 0.0750 0.0700 0.0700 270,790 +0.00(+0.00%)
Jul 19, 2017 0.0800 0.0800 0.0700 0.0700 200,250 -0.00(-6.67%)
Jul 18, 2017 0.0850 0.0850 0.0750 0.0750 403,150 -0.01(-11.76%)
Jul 17, 2017 0.0800 0.0850 0.0750 0.0850 151,090 +0.01(+6.25%)
Jul 14, 2017 0.0750 0.0800 0.0750 0.0800 138,700 +0.00(+0.00%)
Jul 13, 2017 0.0750 0.0800 0.0700 0.0800 249,652 +0.01(+6.67%)
Jul 12, 2017 0.0800 0.0800 0.0750 0.0750 198,000 +0.00(+0.00%)
Jul 11, 2017 0.0750 0.0850 0.0750 0.0750 647,333 +0.00(+0.00%)
Jul 10, 2017 0.0750 0.0800 0.0700 0.0750 513,700 -0.01(-11.76%)
Jul 07, 2017 0.0800 0.0850 0.0750 0.0850 180,600 +0.01(+13.33%)
Jul 06, 2017 0.0800 0.0850 0.0750 0.0750 216,300 -0.01(-11.76%)
Jul 05, 2017 0.0900 0.0900 0.0800 0.0850 147,825 -0.00(-5.56%)
Jul 04, 2017 0.0850 0.0900 0.0850 0.0900 392,100 +0.00(+0.00%)
Jul 03, 2017 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 30, 2017 0.0900 0.1000 0.0850 0.0900 196,900 +0.00(+5.88%)
Jun 29, 2017 0.0850 0.1000 0.0850 0.0850 60,000 -0.01(-15.00%)
Jun 28, 2017 0.0850 0.1000 0.0850 0.1000 107,200 +0.01(+11.11%)
Jun 27, 2017 0.0950 0.1000 0.0900 0.0900 304,850 -0.01(-10.00%)
Jun 26, 2017 0.0950 0.1000 0.0950 0.1000 263,260 -0.00(-4.76%)
Jun 23, 2017 0.0950 0.1050 0.0950 0.1050 478,950 +0.01(+16.67%)
Jun 22, 2017 0.0900 0.0950 0.0900 0.0900 780,000 +0.00(+5.88%)
Jun 21, 2017 0.0850 0.0900 0.0800 0.0850 415,800 -0.00(-5.56%)
Jun 20, 2017 0.0950 0.0950 0.0900 0.0900 72,200 +0.00(+0.00%)
Jun 19, 2017 0.0950 0.0950 0.0900 0.0900 280,200 -0.01(-10.00%)
Jun 16, 2017 0.0850 0.1000 0.0850 0.1000 600,932 +0.01(+11.11%)
Jun 15, 2017 0.0950 0.1000 0.0900 0.0900 390,278 -0.01(-5.26%)
Jun 14, 2017 0.1000 0.1000 0.0950 0.0950 234,950 -0.01(-5.00%)
Jun 13, 2017 0.0950 0.1000 0.0950 0.1000 410,600 +0.01(+5.26%)
Jun 12, 2017 0.1000 0.1000 0.0900 0.0950 603,300 -0.01(-5.00%)
Jun 09, 2017 0.1050 0.1050 0.1000 0.1000 776,800 -0.01(-9.09%)
Jun 08, 2017 0.1100 0.1100 0.1000 0.1100 149,200 +0.01(+10.00%)
Jun 07, 2017 0.1100 0.1100 0.1000 0.1000 378,400 -0.01(-9.09%)
Jun 06, 2017 0.1150 0.1150 0.1050 0.1100 179,575 +0.01(+4.76%)
Jun 05, 2017 0.1150 0.1150 0.1050 0.1050 358,549 -0.01(-4.55%)
Jun 02, 2017 0.1100 0.1150 0.1100 0.1100 697,507 +0.00(+0.00%)
Jun 01, 2017 0.1100 0.1150 0.1050 0.1100 547,205 -0.01(-4.35%)
May 31, 2017 0.1150 0.1150 0.1050 0.1150 1,479,570 +0.01(+4.55%)
May 30, 2017 0.1200 0.1250 0.1100 0.1100 748,880 -0.01(-8.33%)
May 29, 2017 0.1350 0.1350 0.1200 0.1200 628,167 -0.01(-7.69%)
May 26, 2017 0.1300 0.1450 0.1250 0.1300 2,632,379 +0.00(+0.00%)
May 25, 2017 0.1300 0.1400 0.1250 0.1300 384,479 +0.00(+0.00%)
May 24, 2017 0.1400 0.1400 0.1300 0.1300 556,610 -0.01(-10.34%)
May 23, 2017 0.1200 0.1450 0.1200 0.1450 1,108,275 +0.03(+26.09%)
May 19, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
May 18, 2017 0.1150 0.1150 0.1100 0.1100 219,525 -0.01(-8.33%)
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.