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 (%)
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%)
Jan 02, 2018 0.0850 0.0850 0.0850 0.0850 552,200 -0.00(-5.56%)
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%)
Oct 02, 2017 0.0700 0.0700 0.0650 0.0700 655,100 -0.00(-6.67%)
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%)
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.