Global Uav Technologies Ltd (CSE: UAV )

0.1450 +0.0050 (+3.57%)
Official Closing Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 27, 2019 0.0250 0.0250 0.0200 0.0200 34,700 +0.00(+0.00%)
Jun 26, 2019 0.0150 0.0200 0.0150 0.0200 885,000 +0.00(+0.00%)
Jun 25, 2019 0.0200 0.0200 0.0200 0.0200 134,266 +0.00(+0.00%)
Jun 24, 2019 0.0150 0.0200 0.0150 0.0200 338,000 +0.00(+0.00%)
Jun 21, 2019 0.0200 0.0200 0.0200 0.0200 1,663,066 +0.00(+0.00%)
Jun 20, 2019 0.0200 0.0200 0.0200 0.0200 627,000 -0.01(-20.00%)
Jun 19, 2019 0.0250 0.0250 0.0250 0.0250 6,600 +0.00(+0.00%)
Jun 18, 2019 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Jun 13, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 12, 2019 0.0200 0.0200 0.0200 0.0200 100,900 -0.01(-20.00%)
Jun 11, 2019 0.0200 0.0250 0.0200 0.0250 235,000 +0.00(+0.00%)
Jun 10, 2019 0.0250 0.0250 0.0250 1,850 +0.00(+0.00%)
Jun 07, 2019 0.0250 0.0250 0.0250 0.0250 237,959 +0.00(+0.00%)
Jun 06, 2019 0.0250 0.0250 0.0250 0.0250 4,000 +0.01(+25.00%)
Jun 05, 2019 0.0200 0.0200 0.0200 0.0200 58,000 -0.01(-20.00%)
Jun 04, 2019 0.0250 0.0250 0.0250 0.0250 119,000 +0.00(+8.70%)
Jun 03, 2019 0.0230 0.0230 0.0230 0.0230 4,000 -0.00(-8.00%)
May 31, 2019 0.0200 0.0250 0.0200 0.0250 100,264 +0.00(+0.00%)
May 30, 2019 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
May 29, 2019 0.0200 0.0250 0.0200 0.0250 26,250 +0.00(+0.00%)
May 28, 2019 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
May 27, 2019 0.0250 0.0250 0.0200 0.0250 112,750 +0.00(+0.00%)
May 24, 2019 0.0250 0.0250 0.0200 0.0250 124,500 +0.00(+0.00%)
May 23, 2019 0.0250 0.0250 0.0250 0.0250 243,000 +0.00(+0.00%)
May 22, 2019 0.0250 0.0250 0.0250 0.0250 322,000 +0.00(+0.00%)
May 21, 2019 0.0300 0.0300 0.0250 0.0250 732,600 +0.00(+0.00%)
May 16, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 14, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 13, 2019 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
May 10, 2019 0.0250 0.0300 0.0250 0.0300 256,000 +0.00(+20.00%)
May 09, 2019 0.0250 0.0250 0.0250 0.0250 67,000 -0.00(-16.67%)
May 08, 2019 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
May 07, 2019 0.0250 0.0300 0.0250 0.0300 202,999 +0.00(+0.00%)
May 06, 2019 0.0250 0.0300 0.0250 0.0300 59,000 +0.00(+20.00%)
May 03, 2019 0.0300 0.0300 0.0250 0.0250 74,000 -0.00(-16.67%)
May 02, 2019 0.0250 0.0300 0.0250 0.0300 324,356 +0.00(+0.00%)
May 01, 2019 0.0250 0.0300 0.0250 0.0300 264,457 +0.00(+0.00%)
Apr 30, 2019 0.0250 0.0300 0.0250 0.0300 417,000 +0.00(+20.00%)
Apr 29, 2019 0.0250 0.0250 0.0250 0.0250 396,800 +0.00(+0.00%)
Apr 26, 2019 0.0250 0.0250 0.0250 0.0250 48,997 +0.00(+0.00%)
Apr 25, 2019 0.0200 0.0250 0.0200 0.0250 85,000 +0.00(+0.00%)
Apr 24, 2019 0.0250 0.0250 0.0250 0.0250 6,000 -0.00(-16.67%)
Apr 23, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Apr 22, 2019 0.0200 0.0250 0.0200 0.0250 158,200 +0.00(+0.00%)
Apr 18, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 17, 2019 0.0200 0.0250 0.0200 0.0250 60,100 -0.00(-16.67%)
Apr 16, 2019 0.0250 0.0300 0.0200 0.0300 363,000 +0.00(+20.00%)
Apr 15, 2019 0.0250 0.0250 0.0250 0.0250 724,406 +0.00(+0.00%)
Apr 12, 2019 0.0250 0.0250 0.0250 0.0250 500,550 +0.00(+0.00%)
Apr 11, 2019 0.0250 0.0250 0.0250 0.0250 71,427 +0.00(+0.00%)
Apr 10, 2019 0.0250 0.0250 0.0250 0.0250 179,000 +0.00(+0.00%)
Apr 09, 2019 0.0250 0.0250 0.0250 0.0250 647,400 +0.01(+25.00%)
Apr 08, 2019 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Apr 05, 2019 0.0250 0.0250 0.0200 0.0200 68,000 +0.00(+0.00%)
Apr 04, 2019 0.0250 0.0250 0.0200 0.0200 364,749 +0.00(+0.00%)
Apr 03, 2019 0.0250 0.0250 0.0200 0.0200 676,059 -0.01(-20.00%)
Apr 02, 2019 0.0250 0.0250 0.0200 0.0250 92,500 +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.