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 -0.0064 (-39.02%)
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 (%)
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%)
Dec 01, 2022 0.0080 0.0094 0.0080 0.0094 799,767 +0.00(+20.51%)
Nov 30, 2022 0.0077 0.0078 0.0077 0.0078 4,500 -0.00(-7.14%)
Nov 29, 2022 0.0077 0.0084 0.0071 0.0084 142,500 -0.00(-1.18%)
Nov 28, 2022 0.0080 0.0085 0.0080 0.0085 565,333 +0.00(+2.41%)
Nov 25, 2022 0.0083 0.0083 0.0083 0.0083 114 -0.00(-7.78%)
Nov 23, 2022 0.0090 0.0090 0.0076 0.0090 28,300 +0.00(+12.50%)
Nov 22, 2022 0.0085 0.0085 0.0080 0.0080 512,000 -0.00(-9.09%)
Nov 21, 2022 0.0088 0.0088 0.0088 0.0088 50,000 -0.00(-6.38%)
Nov 18, 2022 0.0090 0.0107 0.0089 0.0094 863,005 +0.00(+5.62%)
Nov 16, 2022 0.0089 0 +0.00(+3.49%)
Nov 15, 2022 0.0095 0.0095 0.0086 0.0086 140,000 +0.00(+8.86%)
Nov 14, 2022 0.0107 0.0107 0.0079 0.0079 30,100 -0.00(-3.66%)
Nov 11, 2022 0.0085 0.0093 0.0082 0.0082 420,760 -0.00(-13.68%)
Nov 10, 2022 0.0080 0.0117 0.0080 0.0095 2,345,330 +0.00(+18.75%)
Nov 09, 2022 0.0080 0.0083 0.0080 0.0080 1,256,457 -0.00(-1.23%)
Nov 08, 2022 0.0081 0.0081 0.0081 0.0081 2,830 -0.00(-1.22%)
Nov 07, 2022 0.0086 0.0086 0.0080 0.0082 170,350 -0.00(-4.65%)
Nov 04, 2022 0.0090 0.0090 0.0080 0.0086 430,974 -0.00(-4.44%)
Nov 03, 2022 0.0103 0.0120 0.0088 0.0090 437,010 -0.00(-16.67%)
Nov 02, 2022 0.0101 0.0108 0.0101 0.0108 3,015 -0.00(-9.24%)
Nov 01, 2022 0.0101 0.0119 0.0101 0.0119 26,548 +0.00(+3.48%)
Oct 31, 2022 0.0100 0.0115 0.0100 0.0115 68,065 -0.00(-11.54%)
Oct 28, 2022 0.0115 0.0150 0.0115 0.0130 19,360 +0.00(+8.33%)
Oct 27, 2022 0.0120 0.0120 0.0120 0.0120 169 +0.00(+16.50%)
Oct 26, 2022 0.0160 0.0160 0.0103 0.0103 640,129 -0.00(-20.77%)
Oct 25, 2022 0.0122 0.0130 0.0122 0.0130 22,549 +0.00(+8.33%)
Oct 24, 2022 0.0104 0.0120 0.0103 0.0120 105,600 +0.00(+4.35%)
Oct 21, 2022 0.0119 0.0125 0.0110 0.0115 21,650 -0.00(-10.16%)
Oct 20, 2022 0.0119 0.0129 0.0119 0.0128 79,123 -0.00(-9.22%)
Oct 18, 2022 0.0141 0 +0.00(+35.58%)
Oct 17, 2022 0.0123 0.0139 0.0104 0.0104 58,579 -0.00(-18.75%)
Oct 14, 2022 0.0128 0.0128 0.0128 0.0128 1,920 +0.00(+3.23%)
Oct 13, 2022 0.0146 0.0146 0.0124 0.0124 185,053 -0.00(-4.62%)
Oct 12, 2022 0.0184 0.0184 0.0107 0.0130 1,049,870 -0.00(-23.53%)
Oct 11, 2022 0.0171 0.0171 0.0142 0.0170 424,724 +0.00(+3.03%)
Oct 10, 2022 0.0160 0.0191 0.0150 0.0165 333,100 -0.00(-14.06%)
Oct 07, 2022 0.0196 0.0196 0.0151 0.0192 135,300 -0.00(-8.13%)
Oct 06, 2022 0.0152 0.0209 0.0152 0.0209 41,300 +0.00(+16.11%)
Oct 05, 2022 0.0191 0.0196 0.0156 0.0180 224,343 -0.00(-9.55%)
Oct 04, 2022 0.0240 0.0240 0.0190 0.0199 148,914 -0.00(-15.32%)
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.