Global Uav Technologies Ltd (CSE: UAV )

0.1500 UNCHANGED
Last Price Updated: 2:32 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2020 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 29, 2020 0.0050 0.0050 0.0050 0.0050 98,950 +0.00(+0.00%)
Jan 28, 2020 0.0050 0.0050 0.0050 0.0050 36,001 -0.01(-50.00%)
Jan 24, 2020 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Jan 22, 2020 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 21, 2020 0.0050 0.0050 0.0050 0.0050 12,850 +0.00(+0.00%)
Jan 20, 2020 0.0050 0.0050 0.0050 0.0050 18,000 +0.00(+0.00%)
Jan 17, 2020 0.0050 0.0050 0.0050 0.0050 28,000 +0.00(+0.00%)
Jan 16, 2020 0.0050 0.0050 0.0050 0.0050 18,000 -0.01(-50.00%)
Jan 15, 2020 0.0100 0.0100 0.0100 0.0100 100 +0.00(+0.00%)
Jan 14, 2020 0.0050 0.0100 0.0050 0.0100 51,000 +0.00(+0.00%)
Jan 13, 2020 0.0100 0.0100 0.0100 0.0100 33,333 +0.01(+100.00%)
Jan 10, 2020 0.0050 0.0050 0.0050 0.0050 14,000 +0.00(+0.00%)
Jan 08, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 07, 2020 0.0050 0.0050 0.0050 0.0050 8,300 -0.01(-50.00%)
Jan 06, 2020 0.0100 0.0100 0.0100 0.0100 54,005 +0.01(+100.00%)
Jan 03, 2020 0.0050 0.0050 0.0050 0.0050 138,400 -0.01(-50.00%)
Jan 02, 2020 0.0100 0.0100 0.0100 0.0100 1,720 +0.01(+100.00%)
Dec 30, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 27, 2019 0.0050 0.0050 0.0050 0.0050 109,000 +0.00(+0.00%)
Dec 24, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 19, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 18, 2019 0.0050 0.0050 0.0050 0.0050 5,260 +0.00(+0.00%)
Dec 17, 2019 0.0050 0.0050 0.0050 0.0050 24,000 +0.00(+0.00%)
Dec 13, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 12, 2019 0.0050 0.0050 0.0050 0.0050 545,969 +0.00(+0.00%)
Dec 11, 2019 0.0050 0.0050 0.0050 0.0050 390,250 -0.01(-50.00%)
Dec 10, 2019 0.0050 0.0100 0.0050 0.0100 328,000 +0.01(+100.00%)
Dec 09, 2019 0.0050 0.0050 0.0050 0.0050 106,000 +0.00(+0.00%)
Dec 06, 2019 0.0050 0.0050 0.0050 0.0050 257,375 +0.00(+0.00%)
Dec 05, 2019 0.0050 0.0050 0.0050 650 +0.00(+0.00%)
Dec 04, 2019 0.0050 0.0050 0.0050 0.0050 24,100 +0.00(+0.00%)
Dec 03, 2019 0.0050 0.0050 0.0050 0.0050 60,000 +0.00(+0.00%)
Nov 29, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 28, 2019 0.0050 0.0050 0.0050 0.0050 348,250 +0.00(+0.00%)
Nov 27, 2019 0.0050 0.0050 0.0050 0.0050 3,500 +0.00(+0.00%)
Nov 26, 2019 0.0050 0.0050 0.0050 250 +0.00(+0.00%)
Nov 25, 2019 0.0050 0.0050 0.0050 0.0050 15,000 +0.00(+0.00%)
Nov 22, 2019 0.0050 0.0050 0.0050 0.0050 1,057,233 +0.00(+0.00%)
Nov 21, 2019 0.0050 0.0050 0.0050 0.0050 796,500 +0.00(+0.00%)
Nov 19, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 18, 2019 0.0050 0.0050 0.0050 0.0050 1,101,000 +0.00(+0.00%)
Nov 14, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 13, 2019 0.0050 0.0050 0.0050 0.0050 31,150 +0.00(+0.00%)
Nov 11, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 08, 2019 0.0050 0.0050 0.0050 0.0050 63,500 +0.00(+0.00%)
Nov 06, 2019 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Nov 05, 2019 0.0100 0.0100 0.0100 200 +0.00(+0.00%)
Nov 01, 2019 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Oct 31, 2019 0.0050 0.0050 0.0050 0.0050 104,000 -0.01(-50.00%)
Oct 30, 2019 0.0100 0.0100 0.0100 200 +0.00(+0.00%)
Oct 29, 2019 0.0050 0.0100 0.0050 0.0100 22,025 +0.01(+100.00%)
Oct 28, 2019 0.0050 0.0050 0.0050 0.0050 185,000 -0.01(-50.00%)
Oct 25, 2019 0.0100 0.0100 0.0100 0.0100 14,000 +0.01(+100.00%)
Oct 24, 2019 0.0050 0.0050 0.0050 0.0050 154,850 +0.00(+0.00%)
Oct 23, 2019 0.0050 0.0050 0.0050 0.0050 4,800 +0.00(+0.00%)
Oct 22, 2019 0.0050 0.0050 0.0050 0.0050 1,120,000 -0.01(-50.00%)
Oct 21, 2019 0.0100 0.0100 0.0050 0.0100 56,000 +0.00(+0.00%)
Oct 18, 2019 0.0100 0.0100 0.0100 0.0100 90,000 +0.00(+0.00%)
Oct 17, 2019 0.0050 0.0100 0.0050 0.0100 75,000 +0.00(+0.00%)
Oct 16, 2019 0.0100 0.0100 0.0050 0.0100 40,760 +0.00(+0.00%)
Oct 15, 2019 0.0100 0.0100 0.0100 0.0100 50,000 +0.01(+100.00%)
Oct 11, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 10, 2019 0.0050 0.0100 0.0050 0.0050 1,543,700 +0.00(+0.00%)
Oct 09, 2019 0.0050 0.0050 0.0050 0.0050 1,431,400 +0.00(+0.00%)
Oct 08, 2019 0.0100 0.0100 0.0050 0.0050 435,200 +0.00(+0.00%)
Oct 07, 2019 0.0050 0.0050 0.0050 0.0050 93,999 -0.01(-50.00%)
Oct 04, 2019 0.0100 0.0100 0.0100 0.0100 129,500 +0.00(+0.00%)
Oct 03, 2019 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Oct 02, 2019 0.0100 0.0100 0.0100 0.0100 1,930,500 -0.00(-33.33%)
Oct 01, 2019 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Sep 30, 2019 0.0150 0.0150 0.0150 800 +0.00(+0.00%)
Sep 26, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 25, 2019 0.0100 0.0150 0.0100 0.0150 8,119 +0.00(+0.00%)
Sep 24, 2019 0.0150 0.0150 0.0150 0.0150 35,000 +0.00(+0.00%)
Sep 23, 2019 0.0100 0.0150 0.0100 0.0150 50,550 +0.00(+0.00%)
Sep 19, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 18, 2019 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Sep 17, 2019 0.0100 0.0150 0.0100 0.0150 44,200 +0.00(+50.00%)
Sep 16, 2019 0.0100 0.0100 0.0100 0.0100 2,300 -0.00(-33.33%)
Sep 13, 2019 0.0150 0.0150 0.0150 0.0150 31,800 +0.00(+0.00%)
Sep 12, 2019 0.0100 0.0150 0.0100 0.0150 87,000 +0.00(+0.00%)
Sep 11, 2019 0.0150 0.0150 0.0150 0.0150 909,000 +0.00(+0.00%)
Sep 10, 2019 0.0150 0.0150 0.0150 0.0150 38,989 +0.00(+0.00%)
Sep 09, 2019 0.0100 0.0150 0.0100 0.0150 250,990 +0.00(+0.00%)
Sep 06, 2019 0.0150 0.0150 0.0150 0.0150 3,600 +0.00(+0.00%)
Sep 05, 2019 0.0150 0.0150 0.0150 0.0150 33,102 +0.00(+0.00%)
Sep 04, 2019 0.0150 0.0150 0.0150 800 +0.00(+0.00%)
Sep 03, 2019 0.0150 0.0150 0.0150 0.0150 44,800 +0.00(+0.00%)
Aug 30, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 28, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 27, 2019 0.0150 0.0150 0.0150 0.0150 159,000 -0.01(-25.00%)
Aug 26, 2019 0.0150 0.0200 0.0100 0.0200 119,898 +0.01(+33.33%)
Aug 23, 2019 0.0150 0.0150 0.0150 0.0150 149,500 +0.00(+0.00%)
Aug 22, 2019 0.0150 0.0150 0.0150 0.0150 140,252 +0.00(+0.00%)
Aug 21, 2019 0.0200 0.0200 0.0150 0.0150 30,000 +0.00(+0.00%)
Aug 20, 2019 0.0150 0.0150 0.0150 0.0150 75,000 +0.00(+0.00%)
Aug 19, 2019 0.0100 0.0150 0.0100 0.0150 339,000 +0.00(+0.00%)
Aug 16, 2019 0.0100 0.0150 0.0100 0.0150 252,000 +0.00(+0.00%)
Aug 15, 2019 0.0150 0.0150 0.0100 0.0150 312,500 +0.00(+0.00%)
Aug 13, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 12, 2019 0.0150 0.0150 0.0150 0.0150 213,000 -0.01(-25.00%)
Aug 08, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Aug 07, 2019 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Aug 06, 2019 0.0150 0.0150 0.0150 0.0150 222,250 +0.00(+0.00%)
Aug 02, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 01, 2019 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Jul 31, 2019 0.0150 0.0150 0.0150 0.0150 706,500 +0.00(+0.00%)
Jul 30, 2019 0.0150 0.0150 0.0150 0.0150 37,000 -0.01(-25.00%)
Jul 29, 2019 0.0150 0.0200 0.0150 0.0200 2,522,160 +0.00(+0.00%)
Jul 26, 2019 0.0200 0.0200 0.0200 0.0200 16,900 +0.00(+0.00%)
Jul 25, 2019 0.0200 0.0200 0.0200 0.0200 514,816 +0.00(+0.00%)
Jul 24, 2019 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Jul 23, 2019 0.0200 0.0200 0.0200 0.0200 55,719 +0.00(+0.00%)
Jul 22, 2019 0.0200 0.0200 0.0200 1,666 +0.00(+0.00%)
Jul 18, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 17, 2019 0.0200 0.0200 0.0200 0.0200 125,568 +0.01(+33.33%)
Jul 16, 2019 0.0200 0.0200 0.0150 0.0150 120,000 -0.01(-25.00%)
Jul 15, 2019 0.0200 0.0200 0.0200 0.0200 118,205 +0.00(+0.00%)
Jul 12, 2019 0.0200 0.0200 0.0200 0.0200 633,000 +0.00(+0.00%)
Jul 11, 2019 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+0.00%)
Jul 10, 2019 0.0200 0.0200 0.0200 0.0200 80,450 +0.00(+0.00%)
Jul 09, 2019 0.0200 0.0200 0.0200 0.0200 161,000 +0.00(+0.00%)
Jul 08, 2019 0.0200 0.0200 0.0200 0.0200 115,000 +0.00(+0.00%)
Jul 05, 2019 0.0150 0.0200 0.0150 0.0200 989,999 +0.00(+0.00%)
Jul 04, 2019 0.0150 0.0200 0.0150 0.0200 12,100 +0.00(+0.00%)
Jun 28, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 27, 2019 0.0250 0.0250 0.0200 0.0200 34,700 +0.00(+0.00%)
Jun 26, 2019 0.0150 0.0200 0.0150 0.0200 885,000 +0.00(+0.00%)
Jun 25, 2019 0.0200 0.0200 0.0200 0.0200 134,266 +0.00(+0.00%)
Jun 24, 2019 0.0150 0.0200 0.0150 0.0200 338,000 +0.00(+0.00%)
Jun 21, 2019 0.0200 0.0200 0.0200 0.0200 1,663,066 +0.00(+0.00%)
Jun 20, 2019 0.0200 0.0200 0.0200 0.0200 627,000 -0.01(-20.00%)
Jun 19, 2019 0.0250 0.0250 0.0250 0.0250 6,600 +0.00(+0.00%)
Jun 18, 2019 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Jun 13, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 12, 2019 0.0200 0.0200 0.0200 0.0200 100,900 -0.01(-20.00%)
Jun 11, 2019 0.0200 0.0250 0.0200 0.0250 235,000 +0.00(+0.00%)
Jun 10, 2019 0.0250 0.0250 0.0250 1,850 +0.00(+0.00%)
Jun 07, 2019 0.0250 0.0250 0.0250 0.0250 237,959 +0.00(+0.00%)
Jun 06, 2019 0.0250 0.0250 0.0250 0.0250 4,000 +0.01(+25.00%)
Jun 05, 2019 0.0200 0.0200 0.0200 0.0200 58,000 -0.01(-20.00%)
Jun 04, 2019 0.0250 0.0250 0.0250 0.0250 119,000 +0.00(+8.70%)
Jun 03, 2019 0.0230 0.0230 0.0230 0.0230 4,000 -0.00(-8.00%)
May 31, 2019 0.0200 0.0250 0.0200 0.0250 100,264 +0.00(+0.00%)
May 30, 2019 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
May 29, 2019 0.0200 0.0250 0.0200 0.0250 26,250 +0.00(+0.00%)
May 28, 2019 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
May 27, 2019 0.0250 0.0250 0.0200 0.0250 112,750 +0.00(+0.00%)
May 24, 2019 0.0250 0.0250 0.0200 0.0250 124,500 +0.00(+0.00%)
May 23, 2019 0.0250 0.0250 0.0250 0.0250 243,000 +0.00(+0.00%)
May 22, 2019 0.0250 0.0250 0.0250 0.0250 322,000 +0.00(+0.00%)
May 21, 2019 0.0300 0.0300 0.0250 0.0250 732,600 +0.00(+0.00%)
May 16, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 14, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 13, 2019 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
May 10, 2019 0.0250 0.0300 0.0250 0.0300 256,000 +0.00(+20.00%)
May 09, 2019 0.0250 0.0250 0.0250 0.0250 67,000 -0.00(-16.67%)
May 08, 2019 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
May 07, 2019 0.0250 0.0300 0.0250 0.0300 202,999 +0.00(+0.00%)
May 06, 2019 0.0250 0.0300 0.0250 0.0300 59,000 +0.00(+20.00%)
May 03, 2019 0.0300 0.0300 0.0250 0.0250 74,000 -0.00(-16.67%)
May 02, 2019 0.0250 0.0300 0.0250 0.0300 324,356 +0.00(+0.00%)
May 01, 2019 0.0250 0.0300 0.0250 0.0300 264,457 +0.00(+0.00%)
Apr 30, 2019 0.0250 0.0300 0.0250 0.0300 417,000 +0.00(+20.00%)
Apr 29, 2019 0.0250 0.0250 0.0250 0.0250 396,800 +0.00(+0.00%)
Apr 26, 2019 0.0250 0.0250 0.0250 0.0250 48,997 +0.00(+0.00%)
Apr 25, 2019 0.0200 0.0250 0.0200 0.0250 85,000 +0.00(+0.00%)
Apr 24, 2019 0.0250 0.0250 0.0250 0.0250 6,000 -0.00(-16.67%)
Apr 23, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Apr 22, 2019 0.0200 0.0250 0.0200 0.0250 158,200 +0.00(+0.00%)
Apr 18, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 17, 2019 0.0200 0.0250 0.0200 0.0250 60,100 -0.00(-16.67%)
Apr 16, 2019 0.0250 0.0300 0.0200 0.0300 363,000 +0.00(+20.00%)
Apr 15, 2019 0.0250 0.0250 0.0250 0.0250 724,406 +0.00(+0.00%)
Apr 12, 2019 0.0250 0.0250 0.0250 0.0250 500,550 +0.00(+0.00%)
Apr 11, 2019 0.0250 0.0250 0.0250 0.0250 71,427 +0.00(+0.00%)
Apr 10, 2019 0.0250 0.0250 0.0250 0.0250 179,000 +0.00(+0.00%)
Apr 09, 2019 0.0250 0.0250 0.0250 0.0250 647,400 +0.01(+25.00%)
Apr 08, 2019 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Apr 05, 2019 0.0250 0.0250 0.0200 0.0200 68,000 +0.00(+0.00%)
Apr 04, 2019 0.0250 0.0250 0.0200 0.0200 364,749 +0.00(+0.00%)
Apr 03, 2019 0.0250 0.0250 0.0200 0.0200 676,059 -0.01(-20.00%)
Apr 02, 2019 0.0250 0.0250 0.0200 0.0250 92,500 +0.00(+0.00%)
Apr 01, 2019 0.0250 0.0250 0.0250 0.0250 674,966 +0.00(+0.00%)
Mar 29, 2019 0.0300 0.0300 0.0200 0.0250 891,650 +0.00(+0.00%)
Mar 28, 2019 0.0300 0.0300 0.0250 0.0250 118,832 -0.00(-16.67%)
Mar 27, 2019 0.0300 0.0300 0.0300 0.0300 256,600 +0.00(+0.00%)
Mar 26, 2019 0.0300 0.0300 0.0250 0.0300 80,249 +0.00(+0.00%)
Mar 25, 2019 0.0300 0.0300 0.0300 0.0300 691,000 +0.00(+0.00%)
Mar 22, 2019 0.0300 0.0300 0.0250 0.0300 46,000 +0.00(+0.00%)
Mar 21, 2019 0.0300 0.0300 0.0250 0.0300 72,500 +0.00(+0.00%)
Mar 20, 2019 0.0300 0.0350 0.0250 0.0300 368,925 +0.00(+0.00%)
Mar 19, 2019 0.0300 0.0300 0.0250 0.0300 63,500 +0.00(+0.00%)
Mar 18, 2019 0.0300 0.0300 0.0250 0.0300 93,750 +0.00(+0.00%)
Mar 15, 2019 0.0300 0.0300 0.0250 0.0300 428,400 +0.00(+0.00%)
Mar 14, 2019 0.0300 0.0300 0.0300 0.0300 8,500 +0.00(+0.00%)
Mar 13, 2019 0.0300 0.0300 0.0300 0.0300 45,500 +0.00(+0.00%)
Mar 12, 2019 0.0300 0.0300 0.0250 0.0300 152,644 -0.01(-14.29%)
Mar 11, 2019 0.0300 0.0350 0.0300 0.0350 299,600 +0.01(+16.67%)
Mar 08, 2019 0.0300 0.0300 0.0300 0.0300 268,000 +0.00(+0.00%)
Mar 07, 2019 0.0300 0.0300 0.0300 0.0300 105,562 +0.00(+0.00%)
Mar 06, 2019 0.0350 0.0350 0.0300 0.0300 61,600 +0.00(+0.00%)
Mar 05, 2019 0.0350 0.0350 0.0300 0.0300 287,800 +0.00(+0.00%)
Mar 04, 2019 0.0300 0.0350 0.0250 0.0300 399,750 +0.00(+0.00%)
Mar 01, 2019 0.0300 0.0350 0.0300 0.0300 2,000,104 +0.00(+20.00%)
Feb 28, 2019 0.0300 0.0300 0.0200 0.0250 596,944 +0.00(+0.00%)
Feb 27, 2019 0.0200 0.0250 0.0200 0.0250 153,568 +0.00(+0.00%)
Feb 26, 2019 0.0250 0.0250 0.0200 0.0250 1,394,138 -0.00(-16.67%)
Feb 25, 2019 0.0300 0.0300 0.0250 0.0300 239,000 +0.00(+0.00%)
Feb 22, 2019 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Feb 21, 2019 0.0300 0.0300 0.0300 0.0300 281,000 +0.00(+0.00%)
Feb 20, 2019 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Feb 19, 2019 0.0300 0.0300 0.0300 0.0300 81,780 +0.00(+0.00%)
Feb 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 14, 2019 0.0300 0.0300 0.0250 0.0300 356,000 +0.00(+0.00%)
Feb 13, 2019 0.0300 0.0300 0.0300 0.0300 130,500 +0.00(+0.00%)
Feb 12, 2019 0.0300 0.0300 0.0300 0.0300 20,100 +0.00(+0.00%)
Feb 11, 2019 0.0300 0.0300 0.0300 0.0300 512,971 +0.00(+0.00%)
Feb 07, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 06, 2019 0.0350 0.0350 0.0300 0.0300 797,560 -0.01(-14.29%)
Feb 05, 2019 0.0350 0.0350 0.0300 0.0350 1,139,147 +0.00(+0.00%)
Feb 04, 2019 0.0350 0.0350 0.0350 0.0350 470,431 +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.