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: 9:30 AM EDT, Apr 24, 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 (%)
Mar 29, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 28, 2018 0.1400 0.1450 0.1300 0.1450 438,202 +0.00(+3.57%)
Mar 27, 2018 0.1550 0.1550 0.1400 0.1400 657,736 -0.01(-6.67%)
Mar 26, 2018 0.1450 0.1600 0.1450 0.1500 718,741 +0.01(+7.14%)
Mar 23, 2018 0.1400 0.1450 0.1350 0.1400 605,964 +0.00(+0.00%)
Mar 22, 2018 0.1450 0.1500 0.1350 0.1400 1,003,097 -0.01(-6.67%)
Mar 21, 2018 0.1550 0.1550 0.1400 0.1500 343,000 -0.01(-3.23%)
Mar 20, 2018 0.1500 0.1550 0.1450 0.1550 488,541 +0.00(+0.00%)
Mar 19, 2018 0.1600 0.1600 0.1450 0.1550 535,630 +0.00(+0.00%)
Mar 16, 2018 0.1550 0.1600 0.1500 0.1550 875,524 +0.01(+10.71%)
Mar 15, 2018 0.1450 0.1550 0.1400 0.1400 765,490 +0.00(+0.00%)
Mar 14, 2018 0.1450 0.1550 0.1400 0.1400 1,287,210 -0.00(-3.45%)
Mar 13, 2018 0.1350 0.1450 0.1250 0.1450 938,338 +0.01(+7.41%)
Mar 12, 2018 0.1450 0.1450 0.1350 0.1350 518,067 -0.01(-6.90%)
Mar 09, 2018 0.1450 0.1500 0.1400 0.1450 261,217 +0.00(+0.00%)
Mar 08, 2018 0.1400 0.1500 0.1400 0.1450 411,438 +0.00(+0.00%)
Mar 07, 2018 0.1500 0.1500 0.1350 0.1450 458,797 -0.01(-3.33%)
Mar 06, 2018 0.1500 0.1550 0.1450 0.1500 862,268 +0.00(+0.00%)
Mar 05, 2018 0.1450 0.1550 0.1450 0.1500 873,820 +0.01(+3.45%)
Mar 02, 2018 0.1300 0.1550 0.1300 0.1450 2,717,481 +0.00(+3.57%)
Mar 01, 2018 0.1500 0.1600 0.1350 0.1400 3,146,218 -0.03(-17.65%)
Feb 28, 2018 0.1650 0.1700 0.1650 0.1700 436,250 +0.00(+0.00%)
Feb 27, 2018 0.1700 0.1750 0.1650 0.1700 608,638 +0.01(+3.03%)
Feb 26, 2018 0.1700 0.1750 0.1650 0.1650 507,435 -0.01(-2.94%)
Feb 23, 2018 0.1700 0.1700 0.1600 0.1700 414,777 +0.00(+0.00%)
Feb 22, 2018 0.1750 0.1750 0.1600 0.1700 849,094 -0.00(-2.86%)
Feb 21, 2018 0.1750 0.1750 0.1650 0.1750 363,950 +0.00(+0.00%)
Feb 20, 2018 0.1700 0.1800 0.1700 0.1750 876,846 +0.00(+0.00%)
Feb 16, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 15, 2018 0.1750 0.1800 0.1700 0.1800 504,268 +0.01(+2.86%)
Feb 14, 2018 0.1800 0.1800 0.1700 0.1750 975,344 -0.01(-2.78%)
Feb 13, 2018 0.1800 0.1800 0.1700 0.1800 552,500 +0.00(+0.00%)
Feb 12, 2018 0.1800 0.1950 0.1700 0.1800 2,124,616 +0.01(+2.86%)
Feb 09, 2018 0.1900 0.1900 0.1750 0.1750 1,062,492 -0.02(-7.89%)
Feb 08, 2018 0.1700 0.2000 0.1650 0.1900 4,606,559 +0.02(+11.76%)
Feb 07, 2018 0.1750 0.1750 0.1650 0.1700 779,418 +0.00(+0.00%)
Feb 06, 2018 0.1650 0.1750 0.1600 0.1700 806,845 +0.00(+0.00%)
Feb 05, 2018 0.1650 0.1700 0.1550 0.1700 1,767,873 +0.00(+0.00%)
Feb 02, 2018 0.1750 0.1750 0.1500 0.1700 1,822,060 -0.01(-5.56%)
Feb 01, 2018 0.1850 0.1850 0.1700 0.1800 1,450,620 -0.01(-2.70%)
Jan 31, 2018 0.1900 0.1950 0.1700 0.1850 1,948,120 -0.01(-2.63%)
Jan 30, 2018 0.2000 0.2000 0.1800 0.1900 1,359,147 -0.01(-5.00%)
Jan 29, 2018 0.2000 0.2100 0.1850 0.2000 1,945,445 +0.00(+0.00%)
Jan 26, 2018 0.1850 0.2100 0.1850 0.2000 2,462,223 +0.01(+5.26%)
Jan 25, 2018 0.1800 0.1900 0.1750 0.1900 1,749,933 +0.02(+8.57%)
Jan 24, 2018 0.1900 0.1900 0.1700 0.1750 2,481,799 -0.02(-10.26%)
Jan 23, 2018 0.2000 0.2000 0.1800 0.1950 3,390,103 -0.01(-7.14%)
Jan 22, 2018 0.2200 0.2300 0.2000 0.2100 5,162,292 +0.00(+0.00%)
Jan 19, 2018 0.2050 0.2100 0.1850 0.2100 6,361,109 +0.04(+20.00%)
Jan 18, 2018 0.1750 0.2050 0.1650 0.1750 6,375,268 -0.01(-2.78%)
Jan 17, 2018 0.1900 0.2100 0.1600 0.1800 8,520,859 -0.02(-7.69%)
Jan 16, 2018 0.1750 0.2550 0.1600 0.1950 24,538,696 +0.03(+18.18%)
Jan 15, 2018 0.1200 0.1650 0.1200 0.1650 7,408,377 +0.05(+43.48%)
Jan 12, 2018 0.1150 0.1200 0.1100 0.1150 1,223,066 +0.01(+4.55%)
Jan 11, 2018 0.1150 0.1250 0.1100 0.1100 1,228,500 -0.01(-4.35%)
Jan 10, 2018 0.1200 0.1200 0.1100 0.1150 1,364,150 -0.01(-8.00%)
Jan 09, 2018 0.1200 0.1250 0.1100 0.1250 1,318,942 +0.01(+8.70%)
Jan 08, 2018 0.1200 0.1250 0.1100 0.1150 1,815,761 +0.01(+4.55%)
Jan 05, 2018 0.1000 0.1350 0.0950 0.1100 5,493,746 +0.01(+10.00%)
Jan 04, 2018 0.0900 0.1000 0.0850 0.1000 1,909,250 +0.01(+17.65%)
Jan 03, 2018 0.0900 0.0900 0.0800 0.0850 1,161,138 +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.