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

Uav Corp (OP: UMAV )

0.0030 -0.0008 (-21.05%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 20, 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, 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%)
Jul 01, 2021 0.1500 0.1650 0.1336 0.1336 27,400 +0.00(+2.77%)
Jun 30, 2021 0.1250 0.1300 0.1200 0.1300 23,847 +0.01(+10.73%)
Jun 29, 2021 0.1174 0.1174 0.1174 0.1174 1,000 -0.01(-9.69%)
Jun 28, 2021 0.1300 0.1300 0.1300 0.1300 5,000 +0.02(+16.59%)
Jun 25, 2021 0.1750 0.1750 0.1115 0.1115 64,539 -0.01(-7.93%)
Jun 24, 2021 0.1010 0.1211 0.1010 0.1211 1,095 +0.02(+17.46%)
Jun 23, 2021 0.1724 0.1724 0.1031 0.1031 2,300 -0.07(-39.35%)
Jun 22, 2021 0.1700 0.1700 0.1700 0.1700 6,250 +0.04(+34.60%)
Jun 21, 2021 0.1180 0.1263 0.1180 0.1263 1,150 -0.01(-8.48%)
Jun 18, 2021 0.0973 0.1701 0.0870 0.1380 121,940 +0.04(+38.00%)
Jun 16, 2021 0.1000 0.1000 0.1000 0 -0.01(-7.83%)
Jun 15, 2021 0.0898 0.1085 0.0898 0.1085 29,065 +0.01(+9.15%)
Jun 14, 2021 0.1180 0.1180 0.0825 0.0994 366,100 +0.03(+46.18%)
Jun 11, 2021 0.1000 0.1000 0.0680 0.0680 193,870 -0.07(-51.08%)
Jun 10, 2021 0.1000 0.1390 0.1000 0.1390 405,876 +0.03(+27.52%)
Jun 09, 2021 0.1020 0.1090 0.0980 0.1090 59,706 +0.00(+3.61%)
Jun 08, 2021 0.0990 0.1052 0.0990 0.1052 2,500 +0.03(+40.27%)
Jun 07, 2021 0.0800 0.0852 0.0732 0.0750 26,850 -0.04(-31.82%)
Jun 04, 2021 0.1180 0.1180 0.1100 0.1100 47,979 +0.02(+22.22%)
Jun 03, 2021 0.1005 0.1005 0.0778 0.0900 108,520 +0.02(+35.34%)
Jun 02, 2021 0.1340 0.1340 0.0665 0.0665 41,333 -0.00(-5.00%)
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.