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 (%)
Sep 29, 2017 0.0750 0.0800 0.0750 0.0750 315,500 -0.01(-6.25%)
Sep 28, 2017 0.0750 0.0800 0.0750 0.0800 142,000 +0.01(+6.67%)
Sep 27, 2017 0.0750 0.0750 0.0750 0.0750 45,000 +0.00(+0.00%)
Sep 26, 2017 0.0800 0.0800 0.0750 0.0750 207,800 -0.01(-6.25%)
Sep 25, 2017 0.0900 0.0900 0.0800 0.0800 37,800 +0.00(+0.00%)
Sep 22, 2017 0.0850 0.0850 0.0800 0.0800 227,800 -0.01(-5.88%)
Sep 21, 2017 0.0800 0.1000 0.0800 0.0850 1,288,424 +0.01(+6.25%)
Sep 20, 2017 0.0850 0.0850 0.0700 0.0800 919,825 +0.00(+0.00%)
Sep 19, 2017 0.0700 0.0850 0.0700 0.0800 591,566 +0.01(+6.67%)
Sep 18, 2017 0.0750 0.0750 0.0700 0.0750 380,100 -0.01(-6.25%)
Sep 15, 2017 0.0800 0.0800 0.0700 0.0800 177,430 +0.00(+0.00%)
Sep 14, 2017 0.0800 0.0800 0.0750 0.0800 96,000 +0.00(+0.00%)
Sep 13, 2017 0.0700 0.0800 0.0700 0.0800 78,149 +0.01(+6.67%)
Sep 12, 2017 0.0750 0.0750 0.0700 0.0750 60,566 -0.01(-6.25%)
Sep 08, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 07, 2017 0.0750 0.0750 0.0700 0.0750 266,690 +0.00(+7.14%)
Sep 06, 2017 0.0700 0.0700 0.0700 0.0700 630,000 -0.00(-6.67%)
Sep 05, 2017 0.0850 0.0850 0.0750 0.0750 227,750 -0.01(-6.25%)
Sep 01, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 31, 2017 0.0800 0.0800 0.0750 0.0800 148,200 +0.00(+0.00%)
Aug 30, 2017 0.0700 0.0800 0.0700 0.0800 105,500 +0.00(+0.00%)
Aug 29, 2017 0.0800 0.0800 0.0750 0.0800 160,850 +0.01(+6.67%)
Aug 28, 2017 0.0700 0.0800 0.0700 0.0750 404,912 +0.01(+15.38%)
Aug 24, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 23, 2017 0.0650 0.0700 0.0650 0.0700 8,278 +0.01(+7.69%)
Aug 22, 2017 0.0700 0.0700 0.0650 0.0650 297,500 -0.01(-7.14%)
Aug 21, 2017 0.0650 0.0700 0.0650 0.0700 6,500 +0.00(+0.00%)
Aug 18, 2017 0.0700 0.0700 0.0650 0.0700 128,620 +0.00(+0.00%)
Aug 17, 2017 0.0700 0.0700 0.0700 0.0700 122,000 +0.00(+0.00%)
Aug 16, 2017 0.0700 0.0700 0.0700 0.0700 16,500 +0.00(+0.00%)
Aug 15, 2017 0.0700 0.0700 0.0700 0.0700 52,000 +0.01(+7.69%)
Aug 14, 2017 0.0600 0.0700 0.0600 0.0650 48,300 -0.01(-7.14%)
Aug 11, 2017 0.0650 0.0700 0.0650 0.0700 124,000 +0.00(+0.00%)
Aug 10, 2017 0.0650 0.0700 0.0650 0.0700 94,500 +0.00(+0.00%)
Aug 09, 2017 0.0700 0.0700 0.0700 0.0700 77,102 -0.00(-6.67%)
Aug 08, 2017 0.0750 0.0750 0.0700 0.0750 159,652 +0.00(+0.00%)
Aug 04, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 03, 2017 0.0700 0.0750 0.0700 0.0750 187,000 +0.00(+0.00%)
Aug 02, 2017 0.0750 0.0750 0.0700 0.0750 119,000 +0.00(+0.00%)
Aug 01, 2017 0.0700 0.0750 0.0700 0.0750 43,000 +0.00(+7.14%)
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%)
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.