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: 3:08 PM EDT, May 7, 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 (%)
Apr 30, 2018
0.1000
0.1050
0.1000
0.1050
140,164
+0.00(+0.00%)
Apr 27, 2018
0.1050
0.1050
0.1000
0.1050
133,600
+0.00(+0.00%)
Apr 26, 2018
0.1000
0.1050
0.1000
0.1050
232,310
+0.00(+0.00%)
Apr 25, 2018
0.1050
0.1100
0.1000
0.1050
80,300
-0.01(-4.55%)
Apr 24, 2018
0.1100
0.1150
0.1050
0.1100
126,334
+0.00(+0.00%)
Apr 23, 2018
0.1100
0.1150
0.1050
0.1100
191,500
-0.01(-4.35%)
Apr 20, 2018
0.1100
0.1150
0.1050
0.1150
142,725
+0.00(+0.00%)
Apr 19, 2018
0.1200
0.1200
0.1050
0.1150
526,100
-0.00(-4.17%)
Apr 18, 2018
0.1200
0.1200
0.1100
0.1200
88,290
+0.00(+4.35%)
Apr 17, 2018
0.1200
0.1300
0.1150
0.1150
409,550
-0.00(-4.17%)
Apr 16, 2018
0.1100
0.1250
0.1050
0.1200
795,901
+0.01(+14.29%)
Apr 13, 2018
0.1100
0.1150
0.1050
0.1050
154,304
-0.01(-8.70%)
Apr 12, 2018
0.1100
0.1150
0.1100
0.1150
299,475
+0.00(+0.00%)
Apr 11, 2018
0.1100
0.1150
0.1050
0.1150
312,551
+0.01(+9.52%)
Apr 10, 2018
0.1150
0.1150
0.1000
0.1050
424,175
-0.01(-8.70%)
Apr 09, 2018
0.1150
0.1200
0.1050
0.1150
516,772
+0.01(+4.55%)
Apr 06, 2018
0.1100
0.1100
0.1050
0.1100
190,266
+0.00(+0.00%)
Apr 05, 2018
0.1000
0.1300
0.0950
0.1100
2,170,840
+0.01(+10.00%)
Apr 04, 2018
0.1100
0.1100
0.0900
0.1000
2,692,686
-0.01(-13.04%)
Apr 03, 2018
0.1250
0.1250
0.1100
0.1150
2,188,104
-0.03(-17.86%)
Apr 02, 2018
0.1450
0.1450
0.1300
0.1400
310,335
-0.00(-3.45%)
Mar 29, 2018
0.1450
0.1450
0.1450
0
+0.00(+0.00%)
Mar 28, 2018
0.1400
0.1450
0.1300
0.1450
438,202
+0.00(+3.57%)
Mar 27, 2018
0.1550
0.1550
0.1400
0.1400
657,736
-0.01(-6.67%)
Mar 26, 2018
0.1450
0.1600
0.1450
0.1500
718,741
+0.01(+7.14%)
Mar 23, 2018
0.1400
0.1450
0.1350
0.1400
605,964
+0.00(+0.00%)
Mar 22, 2018
0.1450
0.1500
0.1350
0.1400
1,003,097
-0.01(-6.67%)
Mar 21, 2018
0.1550
0.1550
0.1400
0.1500
343,000
-0.01(-3.23%)
Mar 20, 2018
0.1500
0.1550
0.1450
0.1550
488,541
+0.00(+0.00%)
Mar 19, 2018
0.1600
0.1600
0.1450
0.1550
535,630
+0.00(+0.00%)
Mar 16, 2018
0.1550
0.1600
0.1500
0.1550
875,524
+0.01(+10.71%)
Mar 15, 2018
0.1450
0.1550
0.1400
0.1400
765,490
+0.00(+0.00%)
Mar 14, 2018
0.1450
0.1550
0.1400
0.1400
1,287,210
-0.00(-3.45%)
Mar 13, 2018
0.1350
0.1450
0.1250
0.1450
938,338
+0.01(+7.41%)
Mar 12, 2018
0.1450
0.1450
0.1350
0.1350
518,067
-0.01(-6.90%)
Mar 09, 2018
0.1450
0.1500
0.1400
0.1450
261,217
+0.00(+0.00%)
Mar 08, 2018
0.1400
0.1500
0.1400
0.1450
411,438
+0.00(+0.00%)
Mar 07, 2018
0.1500
0.1500
0.1350
0.1450
458,797
-0.01(-3.33%)
Mar 06, 2018
0.1500
0.1550
0.1450
0.1500
862,268
+0.00(+0.00%)
Mar 05, 2018
0.1450
0.1550
0.1450
0.1500
873,820
+0.01(+3.45%)
Mar 02, 2018
0.1300
0.1550
0.1300
0.1450
2,717,481
+0.00(+3.57%)
Mar 01, 2018
0.1500
0.1600
0.1350
0.1400
3,146,218
-0.03(-17.65%)
Feb 28, 2018
0.1650
0.1700
0.1650
0.1700
436,250
+0.00(+0.00%)
Feb 27, 2018
0.1700
0.1750
0.1650
0.1700
608,638
+0.01(+3.03%)
Feb 26, 2018
0.1700
0.1750
0.1650
0.1650
507,435
-0.01(-2.94%)
Feb 23, 2018
0.1700
0.1700
0.1600
0.1700
414,777
+0.00(+0.00%)
Feb 22, 2018
0.1750
0.1750
0.1600
0.1700
849,094
-0.00(-2.86%)
Feb 21, 2018
0.1750
0.1750
0.1650
0.1750
363,950
+0.00(+0.00%)
Feb 20, 2018
0.1700
0.1800
0.1700
0.1750
876,846
+0.00(+0.00%)
Feb 16, 2018
0.1750
0.1750
0.1750
0
-0.01(-2.78%)
Feb 15, 2018
0.1750
0.1800
0.1700
0.1800
504,268
+0.01(+2.86%)
Feb 14, 2018
0.1800
0.1800
0.1700
0.1750
975,344
-0.01(-2.78%)
Feb 13, 2018
0.1800
0.1800
0.1700
0.1800
552,500
+0.00(+0.00%)
Feb 12, 2018
0.1800
0.1950
0.1700
0.1800
2,124,616
+0.01(+2.86%)
Feb 09, 2018
0.1900
0.1900
0.1750
0.1750
1,062,492
-0.02(-7.89%)
Feb 08, 2018
0.1700
0.2000
0.1650
0.1900
4,606,559
+0.02(+11.76%)
Feb 07, 2018
0.1750
0.1750
0.1650
0.1700
779,418
+0.00(+0.00%)
Feb 06, 2018
0.1650
0.1750
0.1600
0.1700
806,845
+0.00(+0.00%)
Feb 05, 2018
0.1650
0.1700
0.1550
0.1700
1,767,873
+0.00(+0.00%)
Feb 02, 2018
0.1750
0.1750
0.1500
0.1700
1,822,060
-0.01(-5.56%)
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
.