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

Global Uav Technologies Ltd (CSE: UAV )

0.1500 UNCHANGED
Official Closing Price Updated: 11:15 AM EDT, May 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.0600 0.0600 0.0600 0.0600 62,200 -0.01(-7.69%)
Sep 27, 2018 0.0600 0.0650 0.0600 0.0650 64,667 +0.00(+0.00%)
Sep 26, 2018 0.0650 0.0650 0.0600 0.0650 170,849 +0.01(+8.33%)
Sep 25, 2018 0.0650 0.0650 0.0600 0.0600 64,500 -0.01(-14.29%)
Sep 24, 2018 0.0700 0.0700 0.0650 0.0700 525,764 +0.00(+0.00%)
Sep 21, 2018 0.0700 0.0750 0.0700 0.0700 107,400 +0.00(+0.00%)
Sep 20, 2018 0.0700 0.0700 0.0700 0.0700 339,850 +0.00(+0.00%)
Sep 19, 2018 0.0750 0.0750 0.0650 0.0700 587,086 +0.00(+0.00%)
Sep 18, 2018 0.0650 0.0750 0.0650 0.0700 1,020,900 +0.01(+16.67%)
Sep 17, 2018 0.0600 0.0650 0.0600 0.0600 236,600 +0.00(+0.00%)
Sep 14, 2018 0.0600 0.0650 0.0550 0.0600 525,500 +0.00(+0.00%)
Sep 13, 2018 0.0600 0.0600 0.0600 0.0600 501,671 -0.01(-7.69%)
Sep 12, 2018 0.0600 0.0650 0.0600 0.0650 257,527 +0.01(+8.33%)
Sep 11, 2018 0.0650 0.0650 0.0600 0.0600 168,550 +0.00(+0.00%)
Sep 10, 2018 0.0600 0.0650 0.0600 0.0600 792,692 -0.01(-7.69%)
Sep 07, 2018 0.0650 0.0700 0.0650 0.0650 970,300 -0.01(-7.14%)
Sep 06, 2018 0.0650 0.0700 0.0650 0.0700 20,100 +0.01(+7.69%)
Sep 05, 2018 0.0700 0.0700 0.0650 0.0650 52,734 -0.01(-7.14%)
Sep 04, 2018 0.0750 0.0750 0.0650 0.0700 276,000 -0.00(-6.67%)
Aug 31, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 30, 2018 0.0700 0.0700 0.0700 0.0700 228,000 +0.00(+0.00%)
Aug 29, 2018 0.0700 0.0750 0.0700 0.0700 393,757 -0.00(-6.67%)
Aug 28, 2018 0.0750 0.0750 0.0700 0.0750 196,299 +0.00(+7.14%)
Aug 27, 2018 0.0700 0.0750 0.0700 0.0700 277,089 +0.01(+7.69%)
Aug 24, 2018 0.0650 0.0700 0.0650 0.0650 272,100 -0.01(-13.33%)
Aug 23, 2018 0.0700 0.0750 0.0650 0.0750 78,978 +0.00(+7.14%)
Aug 22, 2018 0.0700 0.0700 0.0700 0.0700 94,647 -0.00(-6.67%)
Aug 21, 2018 0.0700 0.0750 0.0650 0.0750 217,700 +0.00(+7.14%)
Aug 20, 2018 0.0750 0.0750 0.0700 0.0700 82,100 +0.00(+0.00%)
Aug 17, 2018 0.0700 0.0750 0.0700 0.0700 27,700 +0.00(+0.00%)
Aug 16, 2018 0.0700 0.0750 0.0700 0.0700 674,900 +0.00(+0.00%)
Aug 15, 2018 0.0750 0.0800 0.0700 0.0700 219,426 -0.00(-6.67%)
Aug 14, 2018 0.0750 0.0750 0.0750 0.0750 164,000 +0.00(+0.00%)
Aug 13, 2018 0.0800 0.0800 0.0700 0.0750 229,000 +0.00(+0.00%)
Aug 10, 2018 0.0750 0.0800 0.0700 0.0750 79,700 -0.01(-6.25%)
Aug 09, 2018 0.0800 0.0800 0.0700 0.0800 246,523 +0.01(+6.67%)
Aug 08, 2018 0.0750 0.0800 0.0700 0.0750 159,327 +0.00(+0.00%)
Aug 07, 2018 0.0800 0.0800 0.0700 0.0750 247,754 -0.01(-6.25%)
Aug 03, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 02, 2018 0.0750 0.0750 0.0700 0.0750 107,050 +0.00(+0.00%)
Aug 01, 2018 0.0700 0.0750 0.0700 0.0750 110,000 +0.00(+0.00%)
Jul 31, 2018 0.0700 0.0750 0.0700 0.0750 36,041 +0.00(+0.00%)
Jul 30, 2018 0.0750 0.0750 0.0700 0.0750 81,393 +0.00(+0.00%)
Jul 27, 2018 0.0750 0.0750 0.0700 0.0750 1,040,400 +0.00(+7.14%)
Jul 26, 2018 0.0750 0.0750 0.0700 0.0700 274,300 +0.00(+0.00%)
Jul 25, 2018 0.0750 0.0750 0.0700 0.0700 283,432 -0.00(-6.67%)
Jul 24, 2018 0.0700 0.0750 0.0700 0.0750 377,600 +0.00(+0.00%)
Jul 23, 2018 0.0750 0.0750 0.0750 0.0750 18,687 +0.00(+7.14%)
Jul 20, 2018 0.0750 0.0750 0.0700 0.0700 257,057 -0.01(-12.50%)
Jul 19, 2018 0.0750 0.0800 0.0750 0.0800 365,600 +0.01(+6.67%)
Jul 18, 2018 0.0800 0.0800 0.0750 0.0750 66,789 +0.00(+0.00%)
Jul 17, 2018 0.0850 0.0850 0.0750 0.0750 318,534 -0.01(-11.76%)
Jul 16, 2018 0.0800 0.0850 0.0800 0.0850 45,716 +0.00(+0.00%)
Jul 13, 2018 0.0750 0.0850 0.0750 0.0850 457,812 +0.01(+6.25%)
Jul 12, 2018 0.0800 0.0800 0.0750 0.0800 448,425 +0.01(+14.29%)
Jul 11, 2018 0.0750 0.0750 0.0700 0.0700 797,677 -0.00(-6.67%)
Jul 10, 2018 0.0750 0.0750 0.0750 0.0750 657,831 +0.00(+0.00%)
Jul 09, 2018 0.0800 0.0800 0.0750 0.0750 447,830 +0.00(+0.00%)
Jul 06, 2018 0.0800 0.0800 0.0750 0.0750 126,475 +0.00(+0.00%)
Jul 05, 2018 0.0750 0.0800 0.0750 0.0750 66,500 +0.00(+0.00%)
Jul 04, 2018 0.0800 0.0850 0.0700 0.0750 775,450 -0.01(-6.25%)
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.