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

Historical Prices

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.