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 (%)
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%)
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
.