Global Uav Technologies Ltd (CSE: UAV )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2021 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,032 | +0.00(+0.00%) |
| Nov 29, 2021 | 0.6900 | 0.6900 | 0.6000 | 0.6000 | 4,205 | -0.15(-20.00%) |
| Nov 24, 2021 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 939 | +0.05(+7.14%) |
| Nov 19, 2021 | 0.7000 | 0.7000 | 0.7000 | 451 | -0.01(-1.41%) | |
| Nov 18, 2021 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,164 | -0.04(-5.33%) |
| Nov 17, 2021 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 2,259 | -0.01(-1.32%) |
| Nov 12, 2021 | 0.7600 | 0.7600 | 0.7600 | 0 | +0.02(+2.70%) | |
| Nov 09, 2021 | 0.7200 | 0.8500 | 0.7200 | 0.7400 | 4,138 | +0.02(+2.78%) |
| Nov 08, 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,597 | +0.01(+1.41%) |
| Nov 05, 2021 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 723 | +0.00(+0.00%) |
| Nov 04, 2021 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 900 | -0.03(-4.05%) |
| Nov 03, 2021 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 1,414 | +0.03(+4.23%) |
| Nov 01, 2021 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 118 | +0.01(+1.43%) |
| Oct 29, 2021 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,139 | -0.03(-4.11%) |
| Oct 28, 2021 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 2,455 | +0.03(+4.29%) |
| Oct 26, 2021 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 1,445 | -0.02(-2.78%) |
| Oct 25, 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,717 | +0.02(+2.86%) |
| Oct 21, 2021 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 491 | -0.10(-12.50%) |
| Oct 20, 2021 | 0.8000 | 0.8000 | 0.7300 | 0.8000 | 11,603 | +0.00(+0.00%) |
| Oct 15, 2021 | 0.8000 | 0.8000 | 0.8000 | 378 | +0.05(+6.67%) | |
| Oct 13, 2021 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.03(-3.85%) |
| Oct 12, 2021 | 0.8200 | 0.8200 | 0.7500 | 0.7800 | 2,670 | -0.02(-2.50%) |
| Oct 05, 2021 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.04(-4.76%) | |
| Oct 04, 2021 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 2,769 | +0.00(+0.00%) |
| Sep 30, 2021 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 311 | +0.01(+1.20%) |
| Sep 29, 2021 | 1.130 | 1.130 | 0.8200 | 0.8300 | 2,608 | +0.01(+1.22%) |
| Sep 28, 2021 | 0.8100 | 0.8600 | 0.8100 | 0.8200 | 2,470 | -0.13(-13.68%) |
| Sep 24, 2021 | 0.9500 | 0.9500 | 0.9500 | 53 | -0.19(-16.67%) | |
| Sep 23, 2021 | 1.000 | 1.150 | 1.000 | 1.140 | 1,980 | +0.14(+14.00%) |
| Sep 22, 2021 | 0.9900 | 1.000 | 0.9900 | 1.000 | 2,679 | -0.15(-13.04%) |
| Sep 17, 2021 | 1.150 | 1.150 | 1.150 | 185 | +0.14(+13.86%) | |
| Sep 16, 2021 | 1.000 | 1.010 | 1.000 | 1.010 | 7,357 | +0.12(+13.48%) |
| Sep 15, 2021 | 1.040 | 1.040 | 0.8500 | 0.8900 | 9,018 | -0.15(-14.42%) |
| Sep 14, 2021 | 1.040 | 1.040 | 1.040 | 1.040 | 1,772 | -0.06(-5.45%) |
| Sep 13, 2021 | 1.240 | 1.240 | 1.060 | 1.100 | 1,598 | +0.07(+6.80%) |
| Sep 10, 2021 | 1.140 | 1.280 | 1.020 | 1.030 | 8,942 | -0.11(-9.65%) |
| Sep 09, 2021 | 1.130 | 1.140 | 1.130 | 1.140 | 748 | -0.09(-7.32%) |
| Sep 08, 2021 | 1.300 | 1.300 | 1.230 | 1.230 | 5,018 | +0.12(+10.81%) |
| Sep 07, 2021 | 1.210 | 1.300 | 1.100 | 1.110 | 935 | -0.13(-10.48%) |
| Sep 03, 2021 | 1.240 | 1.240 | 1.240 | 0 | -0.06(-4.62%) | |
| Sep 02, 2021 | 1.350 | 1.350 | 1.280 | 1.300 | 1,064 | +0.05(+4.00%) |
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.
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.