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: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.0350 0.0400 0.0350 0.0350 813,895 -0.00(-12.50%)
Oct 30, 2018 0.0400 0.0400 0.0350 0.0400 155,280 +0.00(+0.00%)
Oct 29, 2018 0.0400 0.0400 0.0400 0.0400 103,254 +0.00(+0.00%)
Oct 26, 2018 0.0400 0.0450 0.0350 0.0400 1,257,100 -0.00(-11.11%)
Oct 25, 2018 0.0450 0.0450 0.0400 0.0450 148,000 +0.00(+0.00%)
Oct 24, 2018 0.0400 0.0450 0.0400 0.0450 442,000 +0.00(+0.00%)
Oct 23, 2018 0.0400 0.0450 0.0400 0.0450 118,465 -0.01(-10.00%)
Oct 22, 2018 0.0500 0.0500 0.0450 0.0500 336,300 +0.00(+0.00%)
Oct 19, 2018 0.0500 0.0500 0.0450 0.0500 430,000 +0.00(+0.00%)
Oct 18, 2018 0.0450 0.0500 0.0450 0.0500 200,900 +0.00(+0.00%)
Oct 17, 2018 0.0500 0.0500 0.0450 0.0500 1,220,850 -0.00(-9.09%)
Oct 16, 2018 0.0550 0.0550 0.0550 0.0550 252,500 +0.00(+0.00%)
Oct 15, 2018 0.0550 0.0550 0.0500 0.0550 426,439 +0.00(+0.00%)
Oct 12, 2018 0.0550 0.0550 0.0550 0.0550 47,000 +0.00(+0.00%)
Oct 11, 2018 0.0550 0.0550 0.0550 0.0550 78,679 +0.00(+0.00%)
Oct 10, 2018 0.0600 0.0600 0.0550 0.0550 607,200 -0.00(-8.33%)
Oct 09, 2018 0.0600 0.0600 0.0550 0.0600 647,889 +0.00(+9.09%)
Oct 05, 2018 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Oct 04, 2018 0.0600 0.0700 0.0550 0.0700 3,330,769 +0.02(+27.27%)
Oct 03, 2018 0.0450 0.0550 0.0450 0.0550 830,475 +0.01(+22.22%)
Oct 02, 2018 0.0500 0.0500 0.0400 0.0450 2,301,526 -0.01(-10.00%)
Oct 01, 2018 0.0500 0.0550 0.0400 0.0500 3,679,762 -0.01(-16.67%)
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%)
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.