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

Uav Corp (OP: UMAV )

0.0038 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, May 16, 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 (%)
May 31, 2022 0.0589 0.0589 0.0589 0.0589 2,400 +0.01(+17.80%)
May 27, 2022 0.0440 0.0500 0.0440 0.0500 103,805 +0.01(+11.11%)
May 26, 2022 0.0412 0.0450 0.0412 0.0450 185,205 +0.00(+5.88%)
May 25, 2022 0.0450 0.0594 0.0425 0.0425 173,144 -0.01(-15.00%)
May 24, 2022 0.0510 0.0510 0.0475 0.0500 61,000 +0.00(+3.09%)
May 23, 2022 0.0650 0.0700 0.0470 0.0485 287,146 -0.02(-29.91%)
May 20, 2022 0.0705 0.0719 0.0645 0.0692 29,100 +0.00(+4.85%)
May 19, 2022 0.0580 0.0660 0.0580 0.0660 4,000 -0.00(-5.71%)
May 18, 2022 0.0700 0.0700 0.0700 0.0700 8,838 -0.00(-2.64%)
May 17, 2022 0.0602 0.0719 0.0530 0.0719 33,542 +0.01(+20.23%)
May 16, 2022 0.0470 0.0598 0.0470 0.0598 23,500 +0.02(+40.71%)
May 13, 2022 0.0425 0.0427 0.0425 0.0425 2,340 -0.00(-0.47%)
May 12, 2022 0.0300 0.0447 0.0300 0.0427 77,405 -0.00(-2.95%)
May 11, 2022 0.0474 0.0488 0.0420 0.0440 112,760 -0.01(-21.43%)
May 10, 2022 0.0580 0.0620 0.0560 0.0560 96,260 +0.00(+0.00%)
May 09, 2022 0.0530 0.0600 0.0510 0.0560 190,359 +0.00(+2.19%)
May 06, 2022 0.0596 0.0610 0.0510 0.0548 94,213 -0.01(-10.89%)
May 05, 2022 0.0750 0.0750 0.0615 0.0615 60,015 -0.00(-4.35%)
May 04, 2022 0.0750 0.0750 0.0643 0.0643 32,102 -0.01(-9.44%)
May 03, 2022 0.0720 0.0720 0.0710 0.0710 19,406 +0.01(+9.23%)
May 02, 2022 0.0750 0.0750 0.0650 0.0650 11,070 +0.00(+0.00%)
Apr 29, 2022 0.0799 0.0799 0.0530 0.0650 69,119 -0.00(-1.52%)
Apr 28, 2022 0.0800 0.0800 0.0586 0.0660 53,911 -0.01(-12.00%)
Apr 27, 2022 0.0707 0.0751 0.0600 0.0750 705,499 -0.00(-3.60%)
Apr 26, 2022 0.0850 0.0850 0.0676 0.0778 123,481 -0.01(-6.15%)
Apr 25, 2022 0.0900 0.0900 0.0760 0.0829 110,200 -0.01(-7.89%)
Apr 22, 2022 0.0900 0.0900 0.0900 0.0900 26,667 +0.00(+0.00%)
Apr 20, 2022 0.0900 5 +0.01(+18.27%)
Apr 19, 2022 0.0831 0.0831 0.0761 0.0761 6,777 -0.01(-15.44%)
Apr 18, 2022 0.0900 0.0900 0.0800 0.0900 36,723 +0.00(+0.00%)
Apr 13, 2022 0.0900 5,277 +0.00(+0.00%)
Apr 12, 2022 0.0833 0.0900 0.0833 0.0900 4,783 +0.00(+0.00%)
Apr 11, 2022 0.0900 0.0900 0.0900 0.0900 111 +0.00(+0.00%)
Apr 08, 2022 0.0900 0.0900 0.0900 0.0900 36,838 +0.00(+4.65%)
Apr 07, 2022 0.0862 0.0862 0.0860 0.0860 47,215 -0.00(-4.44%)
Apr 06, 2022 0.0900 0.0900 0.0900 0.0900 1,448 +0.00(+1.81%)
Apr 05, 2022 0.0884 0.0884 0.0884 0.0884 27,800 -0.00(-1.67%)
Apr 04, 2022 0.0899 0.0899 0.0881 0.0899 17,520 -0.00(-0.11%)
Apr 01, 2022 0.0995 0.0995 0.0900 0.0900 59,673 -0.01(-9.55%)
Mar 31, 2022 0.0861 0.1000 0.0861 0.0995 73,073 +0.01(+7.80%)
Mar 30, 2022 0.0985 0.0985 0.0923 0.0923 400 +0.00(+3.94%)
Mar 29, 2022 0.0950 0.0956 0.0861 0.0888 24,100 -0.01(-11.20%)
Mar 28, 2022 0.1034 0.1034 0.0965 0.1000 105,837 +0.00(+3.31%)
Mar 25, 2022 0.1035 0.1035 0.0968 0.0968 26,311 -0.00(-0.10%)
Mar 24, 2022 0.0965 0.1000 0.0925 0.0969 46,185 -0.00(-3.10%)
Mar 23, 2022 0.1040 0.1040 0.0983 0.1000 95,200 -0.00(-0.30%)
Mar 22, 2022 0.1000 0.1100 0.0925 0.1003 48,366 -0.01(-5.82%)
Mar 21, 2022 0.1090 0.1350 0.0955 0.1065 273,717 +0.00(+3.60%)
Mar 18, 2022 0.0965 0.1490 0.0900 0.1028 93,087 +0.02(+28.50%)
Mar 17, 2022 0.0880 0.0970 0.0800 0.0800 23,100 -0.01(-11.11%)
Mar 16, 2022 0.0760 0.0900 0.0760 0.0900 5,875 -0.01(-6.74%)
Mar 15, 2022 0.0942 0.0965 0.0942 0.0965 2,500 -0.00(-0.52%)
Mar 14, 2022 0.0970 0.0970 0.0970 0.0970 2,283 +0.00(+0.00%)
Mar 11, 2022 0.0970 0.0970 0.0880 0.0970 5,200 +0.02(+21.25%)
Mar 10, 2022 0.0900 0.0960 0.0800 0.0800 19,325 -0.02(-17.44%)
Mar 09, 2022 0.1020 0.1020 0.0865 0.0969 4,535 +0.02(+34.40%)
Mar 08, 2022 0.0765 0.0990 0.0720 0.0721 83,167 -0.02(-18.07%)
Mar 07, 2022 0.0995 0.0999 0.0777 0.0880 67,142 -0.01(-11.91%)
Mar 04, 2022 0.0928 0.0999 0.0921 0.0999 140,000 +0.01(+7.65%)
Mar 03, 2022 0.0929 0.1000 0.0928 0.0928 39,700 +0.01(+8.03%)
Mar 02, 2022 0.1100 0.1100 0.0760 0.0859 70,288 -0.01(-14.10%)
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.