Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
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
.