Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uav Corp (OP: UMAV )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 12, 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 (%)
Nov 30, 2023 0.0070 0.0070 0.0070 0.0070 7,457 +0.00(+16.67%)
Nov 28, 2023 0.0060 0 +0.00(+0.00%)
Nov 21, 2023 0.0060 0 +0.00(+0.00%)
Nov 20, 2023 0.0060 0.0060 0.0060 0.0060 100,100 -0.00(-14.29%)
Nov 17, 2023 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+2.94%)
Nov 16, 2023 0.0070 0.0070 0.0068 0.0068 71,428 +0.00(+11.48%)
Nov 15, 2023 0.0061 0.0114 0.0061 0.0061 3,484 -0.01(-48.74%)
Nov 14, 2023 0.0119 0.0119 0.0110 0.0119 8,393 -0.00(-17.36%)
Nov 13, 2023 0.0090 0.0144 0.0070 0.0144 59,804 +0.01(+140.00%)
Nov 10, 2023 0.0116 0.0116 0.0060 0.0060 13,958 +0.00(+0.00%)
Nov 08, 2023 0.0060 0 +0.00(+15.38%)
Nov 02, 2023 0.0052 0 +0.00(+13.04%)
Nov 01, 2023 0.0046 0.0046 0.0046 0.0046 200,000 -0.00(-31.34%)
Oct 31, 2023 0.0059 0.0067 0.0059 0.0067 45,500 +0.00(+63.41%)
Oct 26, 2023 0.0041 0 -0.00(-36.92%)
Oct 23, 2023 0.0065 0 +0.00(+8.33%)
Oct 20, 2023 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+0.00%)
Oct 19, 2023 0.0055 0.0060 0.0055 0.0060 260,620 +0.00(+9.09%)
Oct 18, 2023 0.0080 0.0080 0.0028 0.0055 2,726,161 +0.00(+0.00%)
Oct 17, 2023 0.0070 0.0070 0.0055 0.0055 160,050 +0.00(+0.00%)
Oct 16, 2023 0.0041 0.0080 0.0038 0.0055 1,218,350 +0.00(+14.58%)
Oct 13, 2023 0.0038 0.0048 0.0028 0.0048 3,310,875 +0.00(+26.32%)
Oct 12, 2023 0.0045 0.0049 0.0038 0.0038 2,446,316 -0.00(-44.93%)
Oct 11, 2023 0.0038 0.0120 0.0038 0.0069 2,688,503 +0.00(+81.58%)
Oct 10, 2023 0.0045 0.0045 0.0038 0.0038 47,900 -0.00(-5.00%)
Oct 06, 2023 0.0040 0 +0.00(+14.29%)
Oct 05, 2023 0.0035 0.0044 0.0027 0.0035 540,159 -0.00(-18.60%)
Oct 04, 2023 0.0043 0.0049 0.0043 0.0043 25,768 +0.00(+22.86%)
Oct 03, 2023 0.0054 0.0056 0.0035 0.0035 403,515 -0.00(-30.00%)
Oct 02, 2023 0.0050 0.0050 0.0050 0.0050 10,000 -0.00(-9.09%)
Sep 29, 2023 0.0036 0.0055 0.0029 0.0055 21,048 +0.00(+22.22%)
Sep 28, 2023 0.0075 0.0075 0.0040 0.0045 835,836 -0.00(-37.50%)
Sep 26, 2023 0.0072 0 +0.00(+2.86%)
Sep 25, 2023 0.0070 0.0070 0.0070 0.0070 22,500 +0.00(+14.75%)
Sep 20, 2023 0.0061 0 +0.00(+0.00%)
Sep 19, 2023 0.0061 0.0061 0.0061 0.0061 13,292 -0.00(-12.86%)
Sep 18, 2023 0.0072 0.0074 0.0070 0.0070 100,681 -0.00(-5.41%)
Sep 13, 2023 0.0074 0 -0.00(-1.33%)
Sep 12, 2023 0.0075 0.0075 0.0075 0.0075 1,800 +0.00(+7.14%)
Sep 08, 2023 0.0070 0 +0.00(+0.00%)
Sep 07, 2023 0.0070 0.0070 0.0070 0.0070 6,000 +0.00(+2.94%)
Sep 06, 2023 0.0070 0.0070 0.0066 0.0068 95,000 +0.00(+23.64%)
Aug 31, 2023 0.0055 0 -0.00(-21.43%)
Aug 30, 2023 0.0070 0.0070 0.0070 0.0070 30,165 +0.00(+37.25%)
Aug 29, 2023 0.0051 0.0051 0.0051 0.0051 6,690 -0.00(-32.00%)
Aug 28, 2023 0.0051 0.0075 0.0051 0.0075 14,623 +0.00(+20.97%)
Aug 24, 2023 0.0062 0 +0.00(+3.33%)
Aug 23, 2023 0.0060 0.0060 0.0060 0.0060 174,500 +0.00(+20.00%)
Aug 22, 2023 0.0050 0.0060 0.0050 0.0050 96,500 -0.00(-16.67%)
Aug 21, 2023 0.0060 0.0060 0.0060 0.0060 11,000 -0.00(-7.69%)
Aug 18, 2023 0.0065 0.0065 0.0065 0.0065 5,000 +0.00(+8.33%)
Aug 16, 2023 0.0060 0 +0.00(+5.26%)
Aug 15, 2023 0.0059 0.0059 0.0057 0.0057 917,377 -0.00(-3.39%)
Aug 14, 2023 0.0059 0.0059 0.0059 0.0059 977 +0.00(+0.00%)
Aug 10, 2023 0.0059 0 +0.00(+0.00%)
Aug 09, 2023 0.0059 0.0059 0.0050 0.0059 55,443 +0.00(+7.27%)
Aug 08, 2023 0.0055 0.0055 0.0050 0.0055 36,942 -0.00(-6.78%)
Aug 07, 2023 0.0064 0.0064 0.0051 0.0059 279,000 -0.00(-7.81%)
Aug 04, 2023 0.0064 0.0064 0.0058 0.0064 41,331 +0.00(+6.67%)
Aug 03, 2023 0.0060 0.0060 0.0060 0.0060 132,500 -0.00(-6.25%)
Aug 02, 2023 0.0070 0.0075 0.0050 0.0064 2,918,157 -0.00(-8.57%)
Aug 01, 2023 0.0067 0.0070 0.0067 0.0070 196,550 +0.00(+1.45%)
Jul 31, 2023 0.0059 0.0069 0.0058 0.0069 32,900 +0.00(+6.15%)
Jul 28, 2023 0.0053 0.0065 0.0052 0.0065 614,133 +0.00(+32.65%)
Jul 27, 2023 0.0084 0.0084 0.0045 0.0049 3,014,246 -0.00(-19.67%)
Jul 26, 2023 0.0072 0.0090 0.0051 0.0061 2,258,604 -0.00(-18.67%)
Jul 25, 2023 0.0070 0.0080 0.0062 0.0075 896,251 +0.00(+11.94%)
Jul 24, 2023 0.0120 0.0120 0.0055 0.0067 1,338,000 -0.00(-30.21%)
Jul 21, 2023 0.0150 0.0150 0.0094 0.0096 1,076,234 -0.01(-37.25%)
Jul 19, 2023 0.0153 0 -0.00(-7.27%)
Jul 12, 2023 0.0165 0 +0.00(+7.84%)
Jul 11, 2023 0.0127 0.0153 0.0127 0.0153 3,499 +0.00(+12.50%)
Jul 07, 2023 0.0136 0 +0.00(+18.26%)
Jul 05, 2023 0.0115 0 +0.00(+0.00%)
Jul 03, 2023 0.0140 0.0140 0.0111 0.0115 24,207 -0.00(-17.86%)
Jun 30, 2023 0.0150 0.0150 0.0110 0.0140 92,500 -0.00(-6.67%)
Jun 29, 2023 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Jun 28, 2023 0.0165 0.0180 0.0150 0.0150 69,000 +0.00(+0.00%)
Jun 27, 2023 0.0135 0.0150 0.0135 0.0150 73,733 +0.00(+0.00%)
Jun 26, 2023 0.0136 0.0150 0.0095 0.0150 242,100 -0.00(-10.71%)
Jun 22, 2023 0.0168 0 +0.00(+0.00%)
Jun 21, 2023 0.0150 0.0168 0.0140 0.0168 82,420 -0.00(-6.67%)
Jun 20, 2023 0.0180 0.0180 0.0180 0.0180 10,500 +0.00(+0.00%)
Jun 16, 2023 0.0180 0.0180 0.0180 0.0180 7,500 +0.00(+0.00%)
Jun 15, 2023 0.0150 0.0180 0.0140 0.0180 40,090 +0.00(+9.09%)
May 08, 2023 0.0180 0.0200 0.0165 0.0165 65,944 -0.00(-8.33%)
May 05, 2023 0.0175 0.0180 0.0175 0.0180 12,824 -0.00(-4.26%)
May 04, 2023 0.0188 0.0188 0.0188 0.0188 500 +0.00(+7.43%)
May 03, 2023 0.0200 0.0200 0.0175 0.0175 3,173 -0.00(-12.50%)
May 02, 2023 0.0200 0.0200 0.0200 0.0200 4,232 -0.00(-11.11%)
May 01, 2023 0.0155 0.0225 0.0150 0.0225 82,910 +0.01(+44.23%)
Apr 28, 2023 0.0156 0.0200 0.0156 0.0156 25,173 -0.00(-22.00%)
Apr 27, 2023 0.0200 0.0200 0.0200 0.0200 3,025 -0.00(-11.11%)
Apr 26, 2023 0.0175 0.0275 0.0175 0.0225 115,120 +0.00(+25.00%)
Apr 25, 2023 0.0180 0.0180 0.0180 0.0180 8,076 +0.00(+2.86%)
Apr 24, 2023 0.0200 0.0200 0.0175 0.0175 42,599 -0.00(-7.89%)
Apr 21, 2023 0.0180 0.0200 0.0171 0.0190 23,423 +0.00(+0.00%)
Apr 20, 2023 0.0180 0.0190 0.0180 0.0190 18,500 +0.00(+11.76%)
Apr 19, 2023 0.0170 0.0195 0.0170 0.0170 14,422 +0.00(+13.33%)
Apr 18, 2023 0.0170 0.0170 0.0150 0.0150 103,592 -0.00(-11.76%)
Apr 17, 2023 0.0165 0.0170 0.0165 0.0170 21,420 +0.00(+13.33%)
Apr 14, 2023 0.0170 0.0170 0.0150 0.0150 24,000 +0.00(+0.00%)
Apr 13, 2023 0.0225 0.0225 0.0150 0.0150 15,753 -0.00(-21.05%)
Apr 11, 2023 0.0190 0 +0.00(+5.56%)
Apr 10, 2023 0.0175 0.0203 0.0175 0.0180 58,512 -0.00(-10.00%)
Apr 06, 2023 0.0200 0.0200 0.0200 0.0200 642 +0.00(+0.00%)
Apr 05, 2023 0.0250 0.0250 0.0200 0.0200 77,000 -0.00(-11.11%)
Apr 04, 2023 0.0225 0.0225 0.0225 0.0225 1,000 +0.00(+18.42%)
Apr 03, 2023 0.0190 0.0190 0.0190 0.0190 9,232 +0.00(+11.76%)
Mar 31, 2023 0.0170 0.0170 0.0170 0.0170 20,000 +0.00(+6.25%)
Mar 30, 2023 0.0175 0.0175 0.0160 0.0160 11,420 +0.00(+0.00%)
Mar 29, 2023 0.0160 0.0170 0.0150 0.0160 105,500 -0.00(-11.11%)
Mar 28, 2023 0.0180 0.0180 0.0180 0.0180 42,756 +0.00(+12.50%)
Mar 27, 2023 0.0150 0.0160 0.0150 0.0160 30,000 +0.00(+6.67%)
Mar 24, 2023 0.0135 0.0150 0.0135 0.0150 8,000 +0.00(+0.00%)
Mar 23, 2023 0.0135 0.0150 0.0135 0.0150 24,000 +0.00(+2.74%)
Mar 22, 2023 0.0165 0.0165 0.0146 0.0146 159,901 -0.00(-21.08%)
Mar 21, 2023 0.0190 0.0190 0.0185 0.0185 65,000 +0.00(+0.00%)
Mar 20, 2023 0.0185 0.0190 0.0185 0.0185 37,420 -0.00(-2.63%)
Mar 17, 2023 0.0180 0.0190 0.0180 0.0190 20,684 -0.00(-5.00%)
Mar 16, 2023 0.0200 0.0200 0.0200 0.0200 2,420 +0.00(+0.00%)
Mar 15, 2023 0.0200 0.0200 0.0200 0.0200 17,742 +0.00(+0.00%)
Mar 14, 2023 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Mar 13, 2023 0.0200 0.0215 0.0200 0.0200 2,970 +0.00(+0.00%)
Mar 10, 2023 0.0210 0.0220 0.0200 0.0200 39,950 -0.00(-9.09%)
Mar 09, 2023 0.0260 0.0260 0.0220 0.0220 55,000 -0.00(-15.71%)
Mar 08, 2023 0.0261 0.0261 0.0261 0.0261 5,000 +0.00(+0.00%)
Mar 07, 2023 0.0252 0.0310 0.0245 0.0261 339,815 +0.00(+4.40%)
Mar 06, 2023 0.0140 0.0310 0.0140 0.0250 634,422 +0.01(+71.23%)
Mar 03, 2023 0.0146 0.0146 0.0146 0.0146 14,500 -0.00(-2.67%)
Mar 02, 2023 0.0140 0.0150 0.0140 0.0150 6,420 +0.00(+15.38%)
Mar 01, 2023 0.0140 0.0140 0.0130 0.0130 11,420 +0.00(+0.00%)
Feb 28, 2023 0.0130 0.0130 0.0130 0.0130 14,207 -0.00(-13.33%)
Feb 27, 2023 0.0135 0.0150 0.0135 0.0150 4,242 -0.00(-1.96%)
Feb 24, 2023 0.0150 0.0153 0.0136 0.0153 66,152 +0.00(+9.29%)
Feb 23, 2023 0.0145 0.0145 0.0140 0.0140 33,125 -0.01(-26.70%)
Feb 22, 2023 0.0168 0.0191 0.0140 0.0191 144,200 +0.00(+6.70%)
Feb 21, 2023 0.0170 0.0184 0.0144 0.0179 267,425 -0.00(-4.28%)
Feb 17, 2023 0.0187 0.0187 0.0187 0.0187 5,068 +0.00(+0.00%)
Feb 16, 2023 0.0190 0.0190 0.0170 0.0187 51,644 +0.00(+3.89%)
Feb 15, 2023 0.0219 0.0219 0.0180 0.0180 58,330 -0.00(-17.81%)
Feb 14, 2023 0.0245 0.0245 0.0198 0.0219 387,917 -0.01(-18.89%)
Feb 13, 2023 0.0209 0.0290 0.0209 0.0270 214,018 +0.01(+22.73%)
Feb 10, 2023 0.0230 0.0230 0.0220 0.0220 82,168 +0.00(+10.00%)
Feb 09, 2023 0.0185 0.0200 0.0185 0.0200 5,620 +0.00(+0.00%)
Feb 08, 2023 0.0245 0.0278 0.0121 0.0200 130,564 +0.00(+0.00%)
Feb 07, 2023 0.0249 0.0370 0.0179 0.0200 486,096 -0.00(-11.89%)
Feb 06, 2023 0.0150 0.0248 0.0127 0.0227 342,967 +0.01(+62.14%)
Feb 03, 2023 0.0159 0.0159 0.0126 0.0140 14,000 +0.00(+9.37%)
Feb 02, 2023 0.0128 0.0128 0.0128 0.0128 14,442 +0.00(+28.00%)
Feb 01, 2023 0.0160 0.0160 0.0100 0.0100 16,961 -0.00(-23.08%)
Jan 31, 2023 0.0109 0.0160 0.0095 0.0130 461,030 +0.00(+36.84%)
Jan 30, 2023 0.0110 0.0110 0.0095 0.0095 17,420 -0.00(-10.38%)
Jan 27, 2023 0.0106 0.0106 0.0106 0.0106 2,920 +0.00(+2.91%)
Jan 26, 2023 0.0103 0.0103 0.0103 0.0103 1,984 +0.00(+8.42%)
Jan 25, 2023 0.0096 0.0096 0.0095 0.0095 2,245 -0.00(-15.93%)
Jan 24, 2023 0.0113 0.0118 0.0113 0.0113 14,200 +0.00(+15.31%)
Jan 23, 2023 0.0098 0.0102 0.0098 0.0098 9,200 +0.00(+8.89%)
Jan 20, 2023 0.0076 0.0090 0.0075 0.0090 132,700 -0.00(-5.26%)
Jan 19, 2023 0.0098 0.0130 0.0095 0.0095 24,375 -0.00(-3.06%)
Jan 18, 2023 0.0098 0.0098 0.0098 0.0098 130,000 +0.00(+0.00%)
Jan 17, 2023 0.0120 0.0120 0.0095 0.0098 35,145 -0.00(-24.62%)
Jan 13, 2023 0.0079 0.0130 0.0079 0.0130 85,000 +0.01(+68.83%)
Jan 12, 2023 0.0080 0.0080 0.0077 0.0077 169,200 -0.00(-14.44%)
Jan 11, 2023 0.0093 0.0099 0.0090 0.0090 370,500 -0.00(-2.17%)
Jan 10, 2023 0.0092 0.0092 0.0092 0.0092 1,000 -0.00(-14.02%)
Jan 09, 2023 0.0120 0.0120 0.0091 0.0107 496,120 +0.00(+17.58%)
Jan 06, 2023 0.0091 0.0091 0.0091 0.0091 15,000 -0.00(-2.15%)
Jan 05, 2023 0.0093 0.0093 0.0093 0.0093 23,000 +0.00(+3.33%)
Jan 04, 2023 0.0084 0.0099 0.0083 0.0090 156,280 +0.00(+3.45%)
Jan 03, 2023 0.0080 0.0087 0.0080 0.0087 42,020 -0.00(-3.33%)
Dec 30, 2022 0.0076 0.0096 0.0073 0.0090 83,000 -0.00(-9.09%)
Dec 28, 2022 0.0099 0 -0.00(-1.00%)
Dec 27, 2022 0.0097 0.0100 0.0085 0.0100 24,834 -0.00(-6.54%)
Dec 23, 2022 0.0090 0.0108 0.0090 0.0107 136,000 -0.00(-0.93%)
Dec 22, 2022 0.0108 0.0108 0.0094 0.0108 30,600 +0.00(+8.00%)
Dec 20, 2022 0.0100 0 -0.00(-5.66%)
Dec 19, 2022 0.0101 0.0106 0.0101 0.0106 128,024 -0.00(-7.02%)
Dec 16, 2022 0.0098 0.0114 0.0098 0.0114 314,511 +0.00(+1.79%)
Dec 15, 2022 0.0111 0.0112 0.0110 0.0112 79,771 +0.00(+1.82%)
Dec 14, 2022 0.0104 0.0112 0.0083 0.0110 152,582 -0.00(-3.51%)
Dec 13, 2022 0.0090 0.0114 0.0090 0.0114 258,771 +0.00(+26.67%)
Dec 12, 2022 0.0090 0.0090 0.0090 0.0090 10,000 -0.00(-8.16%)
Dec 09, 2022 0.0100 0.0100 0.0078 0.0098 172,030 -0.00(-2.00%)
Dec 08, 2022 0.0081 0.0100 0.0075 0.0100 789,041 +0.00(+1.01%)
Dec 07, 2022 0.0099 0.0099 0.0099 0.0099 32,000 +0.00(+0.00%)
Dec 06, 2022 0.0095 0.0099 0.0090 0.0099 536,243 +0.00(+17.86%)
Dec 05, 2022 0.0085 0.0094 0.0070 0.0084 145,500 -0.00(-6.67%)
Dec 02, 2022 0.0078 0.0090 0.0078 0.0090 12,300 -0.00(-4.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.