Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Alta Vista Ventures Ltd (CSE: UAV )

0.0350 CAD -0.0050 (-12.50%)
Official Closing Price Updated: 3:58 PM EST, Jan 15, 2021 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 15, 2021 0.0400 0.0450 0.0350 0.0350 2,637,700 -0.00(-12.50%)
Jan 14, 2021 0.0350 0.0450 0.0350 0.0400 5,979,868 +0.00(+14.29%)
Jan 13, 2021 0.0300 0.0400 0.0300 0.0350 6,699,876 +0.01(+16.67%)
Jan 12, 2021 0.0450 0.0500 0.0300 0.0300 11,446,735 -0.02(-40.00%)
Jan 11, 2021 0.0350 0.0700 0.0300 0.0500 49,285,769 +0.01(+42.86%)
Jan 08, 2021 0.0150 0.0350 0.0150 0.0350 11,572,300 +0.02(+133.33%)
Jan 07, 2021 0.0150 0.0200 0.0150 0.0150 2,153,283 +0.00(+0.00%)
Jan 06, 2021 0.0200 0.0200 0.0150 0.0150 1,282,179 -0.01(-25.00%)
Jan 05, 2021 0.0200 0.0200 0.0150 0.0200 456,450 +0.00(+0.00%)
Jan 04, 2021 0.0250 0.0250 0.0150 0.0200 1,163,302 -0.01(-20.00%)
Dec 31, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 30, 2020 0.0200 0.0250 0.0150 0.0200 4,333,101 +0.00(+0.00%)
Dec 29, 2020 0.0200 0.0300 0.0150 0.0200 15,962,175 +0.01(+100.00%)
Dec 24, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 23, 2020 0.0100 0.0150 0.0100 0.0100 3,447,836 +0.00(+0.00%)
Dec 22, 2020 0.0150 0.0150 0.0100 0.0100 1,023,133 +0.00(+0.00%)
Dec 21, 2020 0.0100 0.0150 0.0100 0.0100 7,990,020 +0.00(+0.00%)
Dec 18, 2020 0.0100 0.0100 0.0070 0.0100 6,617,700 +0.00(+0.00%)
Dec 17, 2020 0.0100 0.0100 0.0050 0.0100 1,671,230 +0.00(+0.00%)
Dec 16, 2020 0.0050 0.0100 0.0050 0.0100 56,166 +0.00(+0.00%)
Dec 15, 2020 0.0100 0.0100 0.0050 0.0100 399,500 +0.00(+0.00%)
Dec 14, 2020 0.0100 0.0100 0.0100 0.0100 110,000 +0.00(+0.00%)
Dec 11, 2020 0.0100 0.0100 0.0050 0.0100 323,500 +0.00(+0.00%)
Dec 10, 2020 0.0100 0.0100 0.0050 0.0100 67,700 +0.00(+0.00%)
Dec 09, 2020 0.0050 0.0100 0.0050 0.0100 85,251 +0.01(+100.00%)
Dec 08, 2020 0.0050 0.0050 0.0050 0.0050 424,000 -0.01(-50.00%)
Dec 07, 2020 0.0100 0.0100 0.0100 0.0100 619,005 +0.01(+100.00%)
Dec 04, 2020 0.0100 0.0100 0.0050 0.0050 211,400 -0.01(-50.00%)
Dec 03, 2020 0.0050 0.0100 0.0050 0.0100 329,000 +0.01(+100.00%)
Dec 02, 2020 0.0050 0.0050 0.0050 0.0050 221,500 +0.00(+0.00%)
Dec 01, 2020 0.0050 0.0050 0.0050 0.0050 118,000 +0.00(+0.00%)
Nov 30, 2020 0.0100 0.0100 0.0050 0.0050 23,750 -0.01(-50.00%)
Nov 27, 2020 0.0100 0.0100 0.0100 0.0100 63,500 +0.01(+100.00%)
Nov 26, 2020 0.0100 0.0100 0.0050 0.0050 256,650 -0.01(-50.00%)
Nov 25, 2020 0.0100 0.0100 0.0050 0.0100 439,205 +0.01(+100.00%)
Nov 24, 2020 0.0100 0.0100 0.0050 0.0050 96,090 -0.01(-50.00%)
Nov 23, 2020 0.0050 0.0100 0.0050 0.0100 73,000 +0.01(+100.00%)
Nov 20, 2020 0.0100 0.0100 0.0050 0.0050 378,498 +0.00(+0.00%)
Nov 19, 2020 0.0100 0.0100 0.0050 0.0050 423,000 +0.00(+0.00%)
Nov 18, 2020 0.0100 0.0100 0.0050 0.0050 150,300 +0.00(+0.00%)
Nov 17, 2020 0.0050 0.0050 0.0050 0.0050 582,000 +0.00(+0.00%)
Nov 16, 2020 0.0050 0.0050 0.0050 0.0050 146,500 +0.00(+0.00%)
Nov 13, 2020 0.0050 0.0050 0.0050 0.0050 26,000 +0.00(+0.00%)
Nov 12, 2020 0.0050 0.0050 0.0050 0.0050 451,000 +0.00(+0.00%)
Nov 11, 2020 0.0050 0.0050 0.0050 0.0050 266,000 +0.00(+0.00%)
Nov 10, 2020 0.0050 0.0100 0.0050 0.0050 231,750 +0.00(+0.00%)
Nov 09, 2020 0.0050 0.0050 0.0050 0.0050 307,950 +0.00(+0.00%)
Nov 06, 2020 0.0050 0.0050 0.0050 0.0050 360,998 +0.00(+0.00%)
Nov 05, 2020 0.0050 0.0050 0.0050 0.0050 676,255 +0.00(+0.00%)
Nov 04, 2020 0.0050 0.0050 0.0050 0.0050 90,000 +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.