Global Uav Technologies Ltd (CSE: UAV )

0.1400 -0.1000 (-41.67%)
Official Closing Price Updated: 9:37 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.0300 0.0300 0.0200 0.0250 891,650 +0.00(+0.00%)
Mar 28, 2019 0.0300 0.0300 0.0250 0.0250 118,832 -0.00(-16.67%)
Mar 27, 2019 0.0300 0.0300 0.0300 0.0300 256,600 +0.00(+0.00%)
Mar 26, 2019 0.0300 0.0300 0.0250 0.0300 80,249 +0.00(+0.00%)
Mar 25, 2019 0.0300 0.0300 0.0300 0.0300 691,000 +0.00(+0.00%)
Mar 22, 2019 0.0300 0.0300 0.0250 0.0300 46,000 +0.00(+0.00%)
Mar 21, 2019 0.0300 0.0300 0.0250 0.0300 72,500 +0.00(+0.00%)
Mar 20, 2019 0.0300 0.0350 0.0250 0.0300 368,925 +0.00(+0.00%)
Mar 19, 2019 0.0300 0.0300 0.0250 0.0300 63,500 +0.00(+0.00%)
Mar 18, 2019 0.0300 0.0300 0.0250 0.0300 93,750 +0.00(+0.00%)
Mar 15, 2019 0.0300 0.0300 0.0250 0.0300 428,400 +0.00(+0.00%)
Mar 14, 2019 0.0300 0.0300 0.0300 0.0300 8,500 +0.00(+0.00%)
Mar 13, 2019 0.0300 0.0300 0.0300 0.0300 45,500 +0.00(+0.00%)
Mar 12, 2019 0.0300 0.0300 0.0250 0.0300 152,644 -0.01(-14.29%)
Mar 11, 2019 0.0300 0.0350 0.0300 0.0350 299,600 +0.01(+16.67%)
Mar 08, 2019 0.0300 0.0300 0.0300 0.0300 268,000 +0.00(+0.00%)
Mar 07, 2019 0.0300 0.0300 0.0300 0.0300 105,562 +0.00(+0.00%)
Mar 06, 2019 0.0350 0.0350 0.0300 0.0300 61,600 +0.00(+0.00%)
Mar 05, 2019 0.0350 0.0350 0.0300 0.0300 287,800 +0.00(+0.00%)
Mar 04, 2019 0.0300 0.0350 0.0250 0.0300 399,750 +0.00(+0.00%)
Mar 01, 2019 0.0300 0.0350 0.0300 0.0300 2,000,104 +0.00(+20.00%)
Feb 28, 2019 0.0300 0.0300 0.0200 0.0250 596,944 +0.00(+0.00%)
Feb 27, 2019 0.0200 0.0250 0.0200 0.0250 153,568 +0.00(+0.00%)
Feb 26, 2019 0.0250 0.0250 0.0200 0.0250 1,394,138 -0.00(-16.67%)
Feb 25, 2019 0.0300 0.0300 0.0250 0.0300 239,000 +0.00(+0.00%)
Feb 22, 2019 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Feb 21, 2019 0.0300 0.0300 0.0300 0.0300 281,000 +0.00(+0.00%)
Feb 20, 2019 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Feb 19, 2019 0.0300 0.0300 0.0300 0.0300 81,780 +0.00(+0.00%)
Feb 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 14, 2019 0.0300 0.0300 0.0250 0.0300 356,000 +0.00(+0.00%)
Feb 13, 2019 0.0300 0.0300 0.0300 0.0300 130,500 +0.00(+0.00%)
Feb 12, 2019 0.0300 0.0300 0.0300 0.0300 20,100 +0.00(+0.00%)
Feb 11, 2019 0.0300 0.0300 0.0300 0.0300 512,971 +0.00(+0.00%)
Feb 07, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 06, 2019 0.0350 0.0350 0.0300 0.0300 797,560 -0.01(-14.29%)
Feb 05, 2019 0.0350 0.0350 0.0300 0.0350 1,139,147 +0.00(+0.00%)
Feb 04, 2019 0.0350 0.0350 0.0350 0.0350 470,431 +0.00(+0.00%)
Feb 01, 2019 0.0400 0.0400 0.0350 0.0350 130,059 +0.00(+0.00%)
Jan 31, 2019 0.0350 0.0350 0.0350 0.0350 93,000 +0.00(+0.00%)
Jan 30, 2019 0.0350 0.0350 0.0300 0.0350 23,800 +0.00(+0.00%)
Jan 29, 2019 0.0400 0.0400 0.0350 0.0350 379,950 +0.00(+0.00%)
Jan 28, 2019 0.0350 0.0350 0.0350 0.0350 44,800 +0.00(+0.00%)
Jan 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 23, 2019 0.0350 0.0350 0.0350 0.0350 167,031 +0.00(+0.00%)
Jan 22, 2019 0.0350 0.0400 0.0350 0.0350 317,000 +0.00(+0.00%)
Jan 21, 2019 0.0350 0.0350 0.0350 0.0350 570,725 +0.00(+0.00%)
Jan 18, 2019 0.0350 0.0350 0.0350 0.0350 1,038,630 -0.00(-12.50%)
Jan 17, 2019 0.0400 0.0400 0.0400 0.0400 841,000 +0.00(+0.00%)
Jan 16, 2019 0.0450 0.0450 0.0400 0.0400 11,500 -0.00(-11.11%)
Jan 15, 2019 0.0400 0.0450 0.0350 0.0450 581,378 +0.00(+12.50%)
Jan 14, 2019 0.0450 0.0450 0.0400 0.0400 109,871 +0.00(+0.00%)
Jan 11, 2019 0.0400 0.0450 0.0400 0.0400 242,900 +0.00(+0.00%)
Jan 10, 2019 0.0400 0.0400 0.0400 0.0400 486,853 -0.00(-11.11%)
Jan 09, 2019 0.0450 0.0450 0.0450 0.0450 246,600 +0.00(+0.00%)
Jan 08, 2019 0.0450 0.0500 0.0450 0.0450 709,948 +0.00(+0.00%)
Jan 07, 2019 0.0450 0.0450 0.0400 0.0450 326,163 +0.00(+0.00%)
Jan 04, 2019 0.0400 0.0500 0.0400 0.0450 1,582,841 +0.01(+28.57%)
Jan 03, 2019 0.0350 0.0350 0.0350 0.0350 127,250 +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.