Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uav Corp (OP: UMAV )

0.0077 +0.0004 (+5.48%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 31, 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 (%)
Aug 31, 2022 0.0195 0.0205 0.0195 0.0199 613,810 +0.00(+16.37%)
Aug 30, 2022 0.0204 0.0204 0.0171 0.0171 50,265 -0.00(-6.56%)
Aug 29, 2022 0.0230 0.0230 0.0183 0.0183 489,500 -0.00(-6.15%)
Aug 26, 2022 0.0199 0.0205 0.0194 0.0195 42,653 -0.00(-2.01%)
Aug 25, 2022 0.0205 0.0205 0.0199 0.0199 83,000 -0.00(-1.49%)
Aug 24, 2022 0.0204 0.0205 0.0202 0.0202 66,026 -0.00(-1.46%)
Aug 23, 2022 0.0233 0.0250 0.0199 0.0205 279,023 -0.00(-10.87%)
Aug 22, 2022 0.0230 0.0230 0.0230 0.0230 20,000 +0.00(+0.00%)
Aug 19, 2022 0.0230 0.0230 0.0230 0.0230 1,000 -0.00(-8.00%)
Aug 18, 2022 0.0250 0.0250 0.0228 0.0250 164,495 +0.00(+0.00%)
Aug 17, 2022 0.0270 0.0270 0.0241 0.0250 39,061 -0.00(-7.06%)
Aug 16, 2022 0.0249 0.0270 0.0226 0.0269 195,441 +0.00(+19.03%)
Aug 15, 2022 0.0219 0.0226 0.0219 0.0226 11,000 +0.00(+3.20%)
Aug 12, 2022 0.0226 0.0226 0.0202 0.0219 44,241 -0.00(-3.10%)
Aug 11, 2022 0.0225 0.0249 0.0220 0.0226 166,490 +0.00(+13.00%)
Aug 10, 2022 0.0200 0.0200 0.0200 0.0200 300 +0.00(+11.11%)
Aug 09, 2022 0.0235 0.0260 0.0161 0.0180 205,041 -0.00(-21.05%)
Aug 08, 2022 0.0210 0.0260 0.0210 0.0228 38,679 -0.00(-12.31%)
Aug 05, 2022 0.0235 0.0260 0.0235 0.0260 1,820 +0.00(+0.00%)
Aug 04, 2022 0.0270 0.0270 0.0235 0.0260 102,700 +0.00(+4.00%)
Aug 03, 2022 0.0216 0.0250 0.0185 0.0250 185,849 +0.00(+8.70%)
Aug 02, 2022 0.0203 0.0230 0.0203 0.0230 260 -0.00(-4.17%)
Jul 29, 2022 0.0240 0 +0.00(+0.00%)
Jul 27, 2022 0.0240 50 +0.00(+0.84%)
Jul 26, 2022 0.0238 0.0238 0.0238 0.0238 2,000 +0.00(+10.70%)
Jul 25, 2022 0.0250 0.0250 0.0178 0.0215 160,091 -0.00(-4.44%)
Jul 22, 2022 0.0215 0.0250 0.0215 0.0225 12,573 -0.00(-2.17%)
Jul 21, 2022 0.0227 0.0230 0.0185 0.0230 51,920 +0.00(+4.55%)
Jul 20, 2022 0.0198 0.0220 0.0198 0.0220 26,746 +0.00(+0.46%)
Jul 19, 2022 0.0200 0.0219 0.0166 0.0219 369,847 +0.00(+9.50%)
Jul 18, 2022 0.0300 0.0300 0.0185 0.0200 2,764,368 -0.01(-25.93%)
Jul 15, 2022 0.0270 0.0270 0.0270 0.0270 1,000 +0.00(+0.00%)
Jul 14, 2022 0.0300 0.0300 0.0270 0.0270 220,000 -0.00(-15.09%)
Jul 13, 2022 0.0350 0.0350 0.0318 0.0318 42,634 +0.00(+6.00%)
Jul 11, 2022 0.0300 0 +0.00(+15.38%)
Jul 08, 2022 0.0237 0.0270 0.0237 0.0260 17,900 +0.00(+9.70%)
Jul 07, 2022 0.0270 0.0290 0.0237 0.0237 50,293 -0.00(-14.44%)
Jul 06, 2022 0.0240 0.0300 0.0240 0.0277 21,830 +0.00(+11.24%)
Jul 05, 2022 0.0268 0.0297 0.0201 0.0249 316,741 -0.00(-0.80%)
Jul 01, 2022 0.0273 0.0273 0.0230 0.0251 2,298,252 -0.01(-25.96%)
Jun 30, 2022 0.0339 0.0339 0.0339 0.0339 516 +0.00(+14.53%)
Jun 29, 2022 0.0296 0.0296 0.0296 0.0296 1,700 +0.00(+0.34%)
Jun 28, 2022 0.0295 0.0295 0.0295 0.0295 300 -0.00(-13.24%)
Jun 27, 2022 0.0340 0.0340 0.0275 0.0340 484,764 +0.01(+19.72%)
Jun 24, 2022 0.0300 0.0300 0.0284 0.0284 11,580 +0.00(+3.27%)
Jun 23, 2022 0.0287 0.0300 0.0275 0.0275 17,447 +0.00(+0.00%)
Jun 22, 2022 0.0299 0.0318 0.0275 0.0275 50,050 -0.00(-4.84%)
Jun 21, 2022 0.0304 0.0304 0.0279 0.0289 140,103 +0.00(+0.70%)
Jun 17, 2022 0.0300 0.0360 0.0270 0.0287 222,951 +0.00(+1.06%)
Jun 16, 2022 0.0250 0.0380 0.0250 0.0284 1,961,700 +0.00(+13.60%)
Jun 15, 2022 0.0260 0.0270 0.0240 0.0250 1,617,461 -0.00(-7.41%)
Jun 14, 2022 0.0290 0.0290 0.0270 0.0270 74,070 -0.00(-10.00%)
Jun 13, 2022 0.0320 0.0320 0.0300 0.0300 64,548 +0.00(+7.14%)
Jun 10, 2022 0.0350 0.0350 0.0280 0.0280 136,322 -0.01(-22.22%)
Jun 09, 2022 0.0383 0.0420 0.0315 0.0360 50,715 +0.01(+26.32%)
Jun 08, 2022 0.0335 0.0335 0.0285 0.0285 481,370 -0.00(-5.00%)
Jun 07, 2022 0.0350 0.0350 0.0278 0.0300 457,784 -0.01(-25.00%)
Jun 06, 2022 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+13.64%)
Jun 03, 2022 0.0400 0.0400 0.0352 0.0352 20,805 -0.00(-12.00%)
Jun 02, 2022 0.0560 0.0560 0.0376 0.0400 25,292 +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.