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 (%)
Sep 30, 2021 0.1400 0.1445 0.1400 0.1400 21,833 +0.00(+0.29%)
Sep 29, 2021 0.1401 0.1500 0.1301 0.1396 63,896 -0.00(-0.29%)
Sep 28, 2021 0.1400 0.1630 0.1400 0.1400 209,254 +0.00(+0.07%)
Sep 27, 2021 0.1376 0.1500 0.1150 0.1399 181,265 -0.01(-5.15%)
Sep 24, 2021 0.1550 0.1550 0.1475 0.1475 133,749 +0.00(+0.00%)
Sep 23, 2021 0.1700 0.1700 0.1450 0.1475 888,699 -0.04(-20.27%)
Sep 22, 2021 0.1800 0.2000 0.1500 0.1850 69,348 +0.03(+15.91%)
Sep 21, 2021 0.1800 0.1800 0.1550 0.1596 93,540 +0.00(+0.95%)
Sep 20, 2021 0.1430 0.1800 0.1367 0.1581 189,073 -0.01(-6.73%)
Sep 17, 2021 0.1775 0.1800 0.1141 0.1695 140,560 -0.01(-5.83%)
Sep 16, 2021 0.1710 0.1800 0.1710 0.1800 183,008 +0.01(+4.59%)
Sep 15, 2021 0.1800 0.1800 0.1600 0.1721 45,256 -0.00(-1.38%)
Sep 14, 2021 0.1650 0.1799 0.1650 0.1745 83,627 +0.01(+9.06%)
Sep 13, 2021 0.1840 0.1840 0.1250 0.1600 888,089 -0.01(-3.32%)
Sep 10, 2021 0.1718 0.1750 0.1600 0.1655 636,195 -0.01(-3.95%)
Sep 09, 2021 0.2100 0.2100 0.1620 0.1723 622,388 -0.03(-13.85%)
Sep 08, 2021 0.1310 0.2567 0.1310 0.2000 2,171,141 +0.07(+48.81%)
Sep 07, 2021 0.1370 0.1370 0.0871 0.1344 368,120 -0.01(-8.57%)
Sep 03, 2021 0.0900 0.1470 0.0540 0.1470 228,297 +0.09(+177.36%)
Sep 02, 2021 0.0530 0.0530 0.0530 0.0530 7,685 -0.02(-22.97%)
Sep 01, 2021 0.0688 0.0688 0.0688 0.0688 10,000 +0.00(+0.00%)
Aug 31, 2021 0.0688 0.0688 0.0688 0.0688 100 -0.01(-14.11%)
Aug 27, 2021 0.0801 0.0801 0.0801 0 +0.02(+31.31%)
Aug 26, 2021 0.0988 0.0988 0.0610 0.0610 19,606 +0.00(+0.00%)
Aug 25, 2021 0.0595 0.0610 0.0576 0.0610 91,000 +0.01(+23.23%)
Aug 24, 2021 0.0700 0.0700 0.0366 0.0495 411,139 -0.02(-29.29%)
Aug 23, 2021 0.0900 0.0900 0.0635 0.0700 151,568 -0.01(-12.50%)
Aug 20, 2021 0.0900 0.0900 0.0800 0.0800 20,500 +0.00(+0.00%)
Aug 19, 2021 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Aug 18, 2021 0.1105 0.1105 0.0766 0.0800 90,650 +0.00(+0.00%)
Aug 17, 2021 0.0800 0.0800 0.0800 0.0800 86,650 -0.00(-0.12%)
Aug 16, 2021 0.1600 0.1600 0.0801 0.0801 238,876 -0.07(-46.60%)
Aug 13, 2021 0.1500 0.1500 0.1500 0.1500 302 -0.01(-6.25%)
Aug 11, 2021 0.1600 0.1600 0.1600 0 +0.07(+82.86%)
Aug 09, 2021 0.0875 0.0875 0.0875 0 +0.00(+3.06%)
Aug 06, 2021 0.0874 0.0874 0.0849 0.0849 306 -0.02(-16.68%)
Aug 05, 2021 0.0911 0.1019 0.0880 0.1019 5,980 +0.00(+1.90%)
Aug 03, 2021 0.1000 0.1000 0.1000 0 +0.01(+14.42%)
Aug 02, 2021 0.0740 0.0874 0.0740 0.0874 1,050 +0.00(+0.69%)
Jul 30, 2021 0.0900 0.0995 0.0868 0.0868 4,150 -0.01(-8.34%)
Jul 28, 2021 0.0947 0.0947 0.0947 0 -0.00(-4.63%)
Jul 26, 2021 0.0993 0.0993 0.0993 24 -0.04(-27.52%)
Jul 23, 2021 0.1370 0.1370 0.1370 0.1370 3,021 +0.04(+36.86%)
Jul 22, 2021 0.1000 0.1001 0.0721 0.1001 22,925 -0.01(-9.00%)
Jul 21, 2021 0.1020 0.1103 0.1020 0.1100 9,000 +0.00(+0.00%)
Jul 20, 2021 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Jul 19, 2021 0.1200 0.1200 0.0760 0.1100 160,761 -0.00(-3.00%)
Jul 16, 2021 0.1200 0.1200 0.1134 0.1134 3,100 +0.00(+2.62%)
Jul 15, 2021 0.1200 0.1200 0.1077 0.1105 60,483 -0.02(-12.51%)
Jul 14, 2021 0.1146 0.1263 0.1010 0.1263 70,395 +0.03(+25.05%)
Jul 13, 2021 0.1147 0.1271 0.1010 0.1010 12,100 -0.03(-20.03%)
Jul 12, 2021 0.1147 0.1399 0.1146 0.1263 142,810 -0.00(-0.63%)
Jul 09, 2021 0.1340 0.1457 0.1122 0.1271 70,273 +0.03(+27.10%)
Jul 08, 2021 0.1335 0.1470 0.1000 0.1000 61,191 -0.07(-39.39%)
Jul 07, 2021 0.1504 0.1650 0.1504 0.1650 30,358 +0.02(+17.44%)
Jul 06, 2021 0.1286 0.1600 0.1286 0.1405 10,480 +0.01(+9.25%)
Jul 02, 2021 0.1180 0.1286 0.1180 0.1286 325 -0.01(-3.74%)
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.