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 (%)
Jun 29, 2018
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Jun 28, 2018
0.0800
0.0850
0.0800
0.0850
80,090
+0.00(+0.00%)
Jun 27, 2018
0.0850
0.0900
0.0800
0.0850
1,106,793
-0.00(-5.56%)
Jun 26, 2018
0.0850
0.0900
0.0850
0.0900
421,698
+0.00(+5.88%)
Jun 25, 2018
0.0900
0.0900
0.0800
0.0850
331,705
-0.00(-5.56%)
Jun 22, 2018
0.0850
0.0900
0.0850
0.0900
400,838
+0.00(+5.88%)
Jun 21, 2018
0.0850
0.0900
0.0850
0.0850
1,533,650
+0.00(+0.00%)
Jun 20, 2018
0.0850
0.0850
0.0800
0.0850
346,990
+0.00(+0.00%)
Jun 19, 2018
0.0900
0.0900
0.0800
0.0850
870,350
-0.00(-5.56%)
Jun 18, 2018
0.0850
0.0900
0.0850
0.0900
731,000
+0.00(+5.88%)
Jun 15, 2018
0.0900
0.0850
0.0850
728,040
-0.00(-5.56%)
Jun 14, 2018
0.0900
0.0900
0.0850
0.0900
3,162,314
+0.00(+0.00%)
Jun 13, 2018
0.1000
0.1000
0.0900
0.0900
669,200
-0.01(-5.26%)
Jun 12, 2018
0.0950
0.1000
0.0850
0.0950
3,807,280
+0.00(+0.00%)
Jun 11, 2018
0.0850
0.0950
0.0850
0.0950
126,340
+0.00(+0.00%)
Jun 08, 2018
0.0950
0.0950
0.0900
0.0950
302,790
+0.01(+5.56%)
Jun 07, 2018
0.0950
0.0950
0.0900
0.0900
53,900
+0.00(+0.00%)
Jun 06, 2018
0.0950
0.0950
0.0900
0.0900
262,000
+0.00(+0.00%)
Jun 05, 2018
0.0950
0.0950
0.0900
0.0900
427,760
-0.01(-5.26%)
Jun 04, 2018
0.0950
0.0950
0.0900
0.0950
62,020
+0.01(+5.56%)
Jun 01, 2018
0.0950
0.0950
0.0850
0.0900
115,700
+0.00(+0.00%)
May 31, 2018
0.0900
0.0950
0.0850
0.0900
324,845
+0.00(+5.88%)
May 30, 2018
0.0950
0.0950
0.0850
0.0850
595,155
-0.01(-10.53%)
May 29, 2018
0.0900
0.0950
0.0900
0.0950
248,028
+0.00(+0.00%)
May 28, 2018
0.1000
0.1000
0.0950
0.0950
243,550
-0.01(-5.00%)
May 25, 2018
0.1000
0.1000
0.1000
0.1000
52,570
+0.00(+0.00%)
May 24, 2018
0.1050
0.1100
0.0950
0.1000
526,200
-0.00(-4.76%)
May 23, 2018
0.1050
0.1050
0.1050
0.1050
20,750
+0.00(+0.00%)
May 22, 2018
0.1050
0.1100
0.1050
0.1050
230,710
+0.00(+0.00%)
May 18, 2018
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
May 17, 2018
0.1000
0.1100
0.0900
0.1050
495,561
+0.01(+10.53%)
May 16, 2018
0.0900
0.0950
0.0850
0.0950
303,680
+0.00(+0.00%)
May 15, 2018
0.0950
0.0950
0.0900
0.0950
159,343
+0.00(+0.00%)
May 14, 2018
0.0950
0.0950
0.0900
0.0950
390,783
-0.01(-5.00%)
May 11, 2018
0.0850
0.1000
0.0850
0.1000
232,700
+0.01(+11.11%)
May 10, 2018
0.1000
0.1000
0.0850
0.0900
1,418,781
-0.01(-10.00%)
May 09, 2018
0.0950
0.1000
0.0950
0.1000
25,250
+0.01(+5.26%)
May 08, 2018
0.1000
0.1050
0.0950
0.0950
694,790
-0.01(-9.52%)
May 07, 2018
0.1000
0.1050
0.1000
0.1050
225,250
+0.00(+5.00%)
May 04, 2018
0.1000
0.1050
0.1000
0.1000
320,500
+0.01(+5.26%)
May 03, 2018
0.1050
0.1050
0.0950
0.0950
180,650
-0.01(-9.52%)
May 02, 2018
0.1000
0.1050
0.1000
0.1050
189,500
+0.00(+5.00%)
May 01, 2018
0.1000
0.1000
0.0950
0.1000
428,966
-0.00(-4.76%)
Apr 30, 2018
0.1000
0.1050
0.1000
0.1050
140,164
+0.00(+0.00%)
Apr 27, 2018
0.1050
0.1050
0.1000
0.1050
133,600
+0.00(+0.00%)
Apr 26, 2018
0.1000
0.1050
0.1000
0.1050
232,310
+0.00(+0.00%)
Apr 25, 2018
0.1050
0.1100
0.1000
0.1050
80,300
-0.01(-4.55%)
Apr 24, 2018
0.1100
0.1150
0.1050
0.1100
126,334
+0.00(+0.00%)
Apr 23, 2018
0.1100
0.1150
0.1050
0.1100
191,500
-0.01(-4.35%)
Apr 20, 2018
0.1100
0.1150
0.1050
0.1150
142,725
+0.00(+0.00%)
Apr 19, 2018
0.1200
0.1200
0.1050
0.1150
526,100
-0.00(-4.17%)
Apr 18, 2018
0.1200
0.1200
0.1100
0.1200
88,290
+0.00(+4.35%)
Apr 17, 2018
0.1200
0.1300
0.1150
0.1150
409,550
-0.00(-4.17%)
Apr 16, 2018
0.1100
0.1250
0.1050
0.1200
795,901
+0.01(+14.29%)
Apr 13, 2018
0.1100
0.1150
0.1050
0.1050
154,304
-0.01(-8.70%)
Apr 12, 2018
0.1100
0.1150
0.1100
0.1150
299,475
+0.00(+0.00%)
Apr 11, 2018
0.1100
0.1150
0.1050
0.1150
312,551
+0.01(+9.52%)
Apr 10, 2018
0.1150
0.1150
0.1000
0.1050
424,175
-0.01(-8.70%)
Apr 09, 2018
0.1150
0.1200
0.1050
0.1150
516,772
+0.01(+4.55%)
Apr 06, 2018
0.1100
0.1100
0.1050
0.1100
190,266
+0.00(+0.00%)
Apr 05, 2018
0.1000
0.1300
0.0950
0.1100
2,170,840
+0.01(+10.00%)
Apr 04, 2018
0.1100
0.1100
0.0900
0.1000
2,692,686
-0.01(-13.04%)
Apr 03, 2018
0.1250
0.1250
0.1100
0.1150
2,188,104
-0.03(-17.86%)
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
.