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 (%)
Dec 29, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 28, 2017 0.0900 0.0900 0.0850 0.0900 484,388 +0.00(+0.00%)
Dec 27, 2017 0.0850 0.0950 0.0800 0.0900 533,935 +0.00(+5.88%)
Dec 22, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 21, 2017 0.0850 0.0900 0.0850 0.0850 378,788 -0.00(-5.56%)
Dec 20, 2017 0.0850 0.0950 0.0800 0.0900 1,546,258 +0.00(+5.88%)
Dec 19, 2017 0.0800 0.0850 0.0800 0.0850 274,000 +0.00(+0.00%)
Dec 18, 2017 0.0800 0.0850 0.0750 0.0850 1,144,625 +0.00(+0.00%)
Dec 15, 2017 0.0850 0.0850 0.0800 0.0850 485,500 -0.00(-5.56%)
Dec 14, 2017 0.0850 0.0900 0.0800 0.0900 948,720 +0.01(+12.50%)
Dec 13, 2017 0.0850 0.0850 0.0750 0.0800 556,471 -0.01(-5.88%)
Dec 12, 2017 0.0900 0.0900 0.0800 0.0850 1,602,981 -0.00(-5.56%)
Dec 11, 2017 0.0800 0.1000 0.0800 0.0900 2,330,995 +0.00(+5.88%)
Dec 08, 2017 0.0750 0.0900 0.0750 0.0850 1,044,149 +0.01(+13.33%)
Dec 07, 2017 0.0800 0.0800 0.0700 0.0750 590,300 +0.00(+0.00%)
Dec 06, 2017 0.0750 0.0800 0.0700 0.0750 1,405,736 +0.00(+7.14%)
Dec 05, 2017 0.0750 0.0750 0.0700 0.0700 479,600 -0.00(-6.67%)
Dec 04, 2017 0.0700 0.0800 0.0650 0.0750 1,027,400 +0.01(+15.38%)
Dec 01, 2017 0.0700 0.0700 0.0650 0.0650 1,210,029 -0.01(-7.14%)
Nov 30, 2017 0.0650 0.0900 0.0600 0.0700 7,685,789 +0.01(+7.69%)
Nov 29, 2017 0.0600 0.0650 0.0600 0.0650 594,050 +0.00(+0.00%)
Nov 28, 2017 0.0650 0.0650 0.0600 0.0650 1,014,000 +0.00(+0.00%)
Nov 27, 2017 0.0650 0.0650 0.0600 0.0650 515,450 +0.00(+0.00%)
Nov 24, 2017 0.0550 0.0650 0.0550 0.0650 653,200 +0.01(+8.33%)
Nov 23, 2017 0.0650 0.0650 0.0600 0.0600 554,300 +0.00(+0.00%)
Nov 22, 2017 0.0600 0.0650 0.0600 0.0600 623,650 +0.00(+9.09%)
Nov 21, 2017 0.0600 0.0650 0.0550 0.0550 469,900 -0.00(-8.33%)
Nov 20, 2017 0.0600 0.0600 0.0600 0.0600 826,390 +0.00(+0.00%)
Nov 17, 2017 0.0650 0.0650 0.0600 0.0600 96,291 +0.00(+0.00%)
Nov 16, 2017 0.0650 0.0650 0.0600 0.0600 690,000 +0.00(+0.00%)
Nov 15, 2017 0.0600 0.0650 0.0600 0.0600 1,019,000 +0.00(+0.00%)
Nov 14, 2017 0.0600 0.0650 0.0600 0.0600 1,234,000 +0.00(+0.00%)
Nov 13, 2017 0.0650 0.0650 0.0550 0.0600 2,052,703 -0.01(-7.69%)
Nov 10, 2017 0.0650 0.0700 0.0650 0.0650 338,300 +0.00(+0.00%)
Nov 09, 2017 0.0700 0.0700 0.0650 0.0650 1,271,895 -0.01(-7.14%)
Nov 08, 2017 0.0650 0.0700 0.0650 0.0700 333,957 +0.01(+7.69%)
Nov 07, 2017 0.0700 0.0700 0.0650 0.0650 395,000 +0.00(+0.00%)
Nov 06, 2017 0.0750 0.0750 0.0650 0.0650 709,700 -0.01(-13.33%)
Nov 03, 2017 0.0700 0.0750 0.0650 0.0750 672,000 +0.00(+0.00%)
Nov 02, 2017 0.0700 0.0750 0.0700 0.0750 300,535 +0.00(+0.00%)
Nov 01, 2017 0.0700 0.0750 0.0700 0.0750 127,165 +0.00(+0.00%)
Oct 31, 2017 0.0650 0.0750 0.0650 0.0750 368,750 +0.00(+7.14%)
Oct 30, 2017 0.0700 0.0700 0.0650 0.0700 316,708 -0.00(-6.67%)
Oct 27, 2017 0.0700 0.0750 0.0700 0.0750 57,500 +0.00(+0.00%)
Oct 26, 2017 0.0700 0.0750 0.0700 0.0750 102,000 +0.00(+0.00%)
Oct 25, 2017 0.0750 0.0750 0.0700 0.0750 31,000 +0.00(+7.14%)
Oct 24, 2017 0.0700 0.0750 0.0700 0.0700 348,344 -0.00(-6.67%)
Oct 23, 2017 0.0700 0.0750 0.0700 0.0750 123,200 -0.01(-6.25%)
Oct 20, 2017 0.0750 0.0800 0.0750 0.0800 198,000 +0.00(+0.00%)
Oct 19, 2017 0.0750 0.0800 0.0700 0.0800 623,266 +0.00(+0.00%)
Oct 18, 2017 0.0800 0.0800 0.0750 0.0800 184,000 +0.00(+0.00%)
Oct 17, 2017 0.0750 0.0800 0.0700 0.0800 756,275 +0.00(+0.00%)
Oct 16, 2017 0.0750 0.0850 0.0750 0.0800 1,149,050 +0.01(+14.29%)
Oct 13, 2017 0.0750 0.0800 0.0700 0.0700 2,136,150 +0.00(+0.00%)
Oct 12, 2017 0.0750 0.0750 0.0700 0.0700 649,000 -0.00(-6.67%)
Oct 11, 2017 0.0750 0.0750 0.0700 0.0750 600,900 +0.00(+0.00%)
Oct 10, 2017 0.0700 0.0800 0.0700 0.0750 967,450 +0.00(+7.14%)
Oct 06, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 05, 2017 0.0700 0.0750 0.0650 0.0700 1,366,200 +0.01(+7.69%)
Oct 04, 2017 0.0650 0.0800 0.0650 0.0650 1,091,370 +0.00(+0.00%)
Oct 03, 2017 0.0700 0.0700 0.0650 0.0650 120,650 -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.