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: 9:30 AM EDT, Apr 24, 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 (%)
Jan 31, 2018 0.1900 0.1950 0.1700 0.1850 1,948,120 -0.01(-2.63%)
Jan 30, 2018 0.2000 0.2000 0.1800 0.1900 1,359,147 -0.01(-5.00%)
Jan 29, 2018 0.2000 0.2100 0.1850 0.2000 1,945,445 +0.00(+0.00%)
Jan 26, 2018 0.1850 0.2100 0.1850 0.2000 2,462,223 +0.01(+5.26%)
Jan 25, 2018 0.1800 0.1900 0.1750 0.1900 1,749,933 +0.02(+8.57%)
Jan 24, 2018 0.1900 0.1900 0.1700 0.1750 2,481,799 -0.02(-10.26%)
Jan 23, 2018 0.2000 0.2000 0.1800 0.1950 3,390,103 -0.01(-7.14%)
Jan 22, 2018 0.2200 0.2300 0.2000 0.2100 5,162,292 +0.00(+0.00%)
Jan 19, 2018 0.2050 0.2100 0.1850 0.2100 6,361,109 +0.04(+20.00%)
Jan 18, 2018 0.1750 0.2050 0.1650 0.1750 6,375,268 -0.01(-2.78%)
Jan 17, 2018 0.1900 0.2100 0.1600 0.1800 8,520,859 -0.02(-7.69%)
Jan 16, 2018 0.1750 0.2550 0.1600 0.1950 24,538,696 +0.03(+18.18%)
Jan 15, 2018 0.1200 0.1650 0.1200 0.1650 7,408,377 +0.05(+43.48%)
Jan 12, 2018 0.1150 0.1200 0.1100 0.1150 1,223,066 +0.01(+4.55%)
Jan 11, 2018 0.1150 0.1250 0.1100 0.1100 1,228,500 -0.01(-4.35%)
Jan 10, 2018 0.1200 0.1200 0.1100 0.1150 1,364,150 -0.01(-8.00%)
Jan 09, 2018 0.1200 0.1250 0.1100 0.1250 1,318,942 +0.01(+8.70%)
Jan 08, 2018 0.1200 0.1250 0.1100 0.1150 1,815,761 +0.01(+4.55%)
Jan 05, 2018 0.1000 0.1350 0.0950 0.1100 5,493,746 +0.01(+10.00%)
Jan 04, 2018 0.0900 0.1000 0.0850 0.1000 1,909,250 +0.01(+17.65%)
Jan 03, 2018 0.0900 0.0900 0.0800 0.0850 1,161,138 +0.00(+0.00%)
Jan 02, 2018 0.0850 0.0850 0.0850 0.0850 552,200 -0.00(-5.56%)
Dec 29, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 28, 2017 0.0900 0.0900 0.0850 0.0900 484,388 +0.00(+0.00%)
Dec 27, 2017 0.0850 0.0950 0.0800 0.0900 533,935 +0.00(+5.88%)
Dec 22, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 21, 2017 0.0850 0.0900 0.0850 0.0850 378,788 -0.00(-5.56%)
Dec 20, 2017 0.0850 0.0950 0.0800 0.0900 1,546,258 +0.00(+5.88%)
Dec 19, 2017 0.0800 0.0850 0.0800 0.0850 274,000 +0.00(+0.00%)
Dec 18, 2017 0.0800 0.0850 0.0750 0.0850 1,144,625 +0.00(+0.00%)
Dec 15, 2017 0.0850 0.0850 0.0800 0.0850 485,500 -0.00(-5.56%)
Dec 14, 2017 0.0850 0.0900 0.0800 0.0900 948,720 +0.01(+12.50%)
Dec 13, 2017 0.0850 0.0850 0.0750 0.0800 556,471 -0.01(-5.88%)
Dec 12, 2017 0.0900 0.0900 0.0800 0.0850 1,602,981 -0.00(-5.56%)
Dec 11, 2017 0.0800 0.1000 0.0800 0.0900 2,330,995 +0.00(+5.88%)
Dec 08, 2017 0.0750 0.0900 0.0750 0.0850 1,044,149 +0.01(+13.33%)
Dec 07, 2017 0.0800 0.0800 0.0700 0.0750 590,300 +0.00(+0.00%)
Dec 06, 2017 0.0750 0.0800 0.0700 0.0750 1,405,736 +0.00(+7.14%)
Dec 05, 2017 0.0750 0.0750 0.0700 0.0700 479,600 -0.00(-6.67%)
Dec 04, 2017 0.0700 0.0800 0.0650 0.0750 1,027,400 +0.01(+15.38%)
Dec 01, 2017 0.0700 0.0700 0.0650 0.0650 1,210,029 -0.01(-7.14%)
Nov 30, 2017 0.0650 0.0900 0.0600 0.0700 7,685,789 +0.01(+7.69%)
Nov 29, 2017 0.0600 0.0650 0.0600 0.0650 594,050 +0.00(+0.00%)
Nov 28, 2017 0.0650 0.0650 0.0600 0.0650 1,014,000 +0.00(+0.00%)
Nov 27, 2017 0.0650 0.0650 0.0600 0.0650 515,450 +0.00(+0.00%)
Nov 24, 2017 0.0550 0.0650 0.0550 0.0650 653,200 +0.01(+8.33%)
Nov 23, 2017 0.0650 0.0650 0.0600 0.0600 554,300 +0.00(+0.00%)
Nov 22, 2017 0.0600 0.0650 0.0600 0.0600 623,650 +0.00(+9.09%)
Nov 21, 2017 0.0600 0.0650 0.0550 0.0550 469,900 -0.00(-8.33%)
Nov 20, 2017 0.0600 0.0600 0.0600 0.0600 826,390 +0.00(+0.00%)
Nov 17, 2017 0.0650 0.0650 0.0600 0.0600 96,291 +0.00(+0.00%)
Nov 16, 2017 0.0650 0.0650 0.0600 0.0600 690,000 +0.00(+0.00%)
Nov 15, 2017 0.0600 0.0650 0.0600 0.0600 1,019,000 +0.00(+0.00%)
Nov 14, 2017 0.0600 0.0650 0.0600 0.0600 1,234,000 +0.00(+0.00%)
Nov 13, 2017 0.0650 0.0650 0.0550 0.0600 2,052,703 -0.01(-7.69%)
Nov 10, 2017 0.0650 0.0700 0.0650 0.0650 338,300 +0.00(+0.00%)
Nov 09, 2017 0.0700 0.0700 0.0650 0.0650 1,271,895 -0.01(-7.14%)
Nov 08, 2017 0.0650 0.0700 0.0650 0.0700 333,957 +0.01(+7.69%)
Nov 07, 2017 0.0700 0.0700 0.0650 0.0650 395,000 +0.00(+0.00%)
Nov 06, 2017 0.0750 0.0750 0.0650 0.0650 709,700 -0.01(-13.33%)
Nov 03, 2017 0.0700 0.0750 0.0650 0.0750 672,000 +0.00(+0.00%)
Nov 02, 2017 0.0700 0.0750 0.0700 0.0750 300,535 +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.