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 )

0.0030 -0.0008 (-21.05%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 20, 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 31, 2021 0.1100 0.1100 0.0910 0.1000 133,252 -0.01(-5.03%)
Dec 30, 2021 0.1060 0.1079 0.1000 0.1053 60,615 -0.00(-2.86%)
Dec 29, 2021 0.1100 0.1100 0.0905 0.1084 84,864 +0.01(+8.40%)
Dec 28, 2021 0.1200 0.1200 0.0958 0.1000 17,417 -0.01(-8.51%)
Dec 27, 2021 0.1130 0.1139 0.1036 0.1093 81,825 +0.00(+2.34%)
Dec 23, 2021 0.1150 0.1150 0.1036 0.1068 52,496 -0.01(-5.74%)
Dec 22, 2021 0.1049 0.1150 0.0972 0.1133 64,770 +0.02(+17.78%)
Dec 21, 2021 0.1150 0.1150 0.0962 0.0962 89,786 -0.01(-8.90%)
Dec 20, 2021 0.1150 0.1150 0.0970 0.1056 7,917 -0.00(-2.58%)
Dec 17, 2021 0.1099 0.1100 0.0973 0.1084 121,655 +0.01(+11.07%)
Dec 16, 2021 0.0975 0.1240 0.0975 0.0976 71,896 +0.01(+9.91%)
Dec 15, 2021 0.1000 0.1100 0.0850 0.0888 318,509 -0.02(-14.62%)
Dec 14, 2021 0.1250 0.1250 0.1040 0.1040 105,893 -0.01(-12.01%)
Dec 13, 2021 0.1171 0.1249 0.1062 0.1182 49,875 -0.00(-3.98%)
Dec 10, 2021 0.1200 0.1350 0.1159 0.1231 541,308 +0.00(+4.15%)
Dec 09, 2021 0.1200 0.1200 0.1090 0.1182 248,456 -0.01(-4.83%)
Dec 08, 2021 0.1349 0.1770 0.1050 0.1242 163,916 -0.00(-0.72%)
Dec 07, 2021 0.1294 0.1405 0.1130 0.1251 67,937 +0.01(+10.90%)
Dec 06, 2021 0.1150 0.1300 0.1100 0.1128 30,959 -0.01(-9.76%)
Dec 03, 2021 0.1380 0.1390 0.0955 0.1250 79,452 +0.03(+30.89%)
Dec 02, 2021 0.0861 0.0955 0.0861 0.0955 45,746 +0.02(+25.66%)
Dec 01, 2021 0.0751 0.0999 0.0750 0.0760 331,335 +0.00(+1.33%)
Nov 30, 2021 0.0756 0.0800 0.0750 0.0750 225,348 -0.01(-11.76%)
Nov 29, 2021 0.0800 0.0900 0.0753 0.0850 253,139 +0.01(+18.55%)
Nov 26, 2021 0.0800 0.0800 0.0717 0.0717 139,030 -0.01(-10.38%)
Nov 24, 2021 0.0740 0.0900 0.0651 0.0800 91,609 +0.01(+14.29%)
Nov 23, 2021 0.0890 0.0890 0.0700 0.0700 67,779 -0.01(-8.14%)
Nov 22, 2021 0.0900 0.0900 0.0762 0.0762 28,023 +0.00(+6.87%)
Nov 19, 2021 0.0833 0.0833 0.0630 0.0713 44,078 -0.00(-4.93%)
Nov 18, 2021 0.0790 0.0780 0.0750 0.0750 348,952 -0.01(-16.67%)
Nov 17, 2021 0.0900 0.0900 0.0900 0.0900 1,031 +0.01(+12.50%)
Nov 16, 2021 0.0800 0.0900 0.0613 0.0800 135,061 -0.01(-11.11%)
Nov 15, 2021 0.0800 0.1180 0.0800 0.0900 78,912 +0.00(+5.88%)
Nov 12, 2021 0.0900 0.0900 0.0850 0.0850 30,578 -0.00(-3.41%)
Nov 11, 2021 0.0900 0.0900 0.0840 0.0880 72,547 -0.00(-2.11%)
Nov 10, 2021 0.0950 0.0899 86,189 -0.01(-13.56%)
Nov 09, 2021 0.1194 0.1194 0.1000 0.1040 235,883 +0.00(+4.00%)
Nov 08, 2021 0.0780 0.1194 0.0780 0.1000 829,957 +0.00(+0.00%)
Nov 05, 2021 0.1000 0.1000 0.0800 0.1000 188,273 +0.00(+1.52%)
Nov 04, 2021 0.1000 0.1000 0.0800 0.0985 38,705 +0.00(+0.00%)
Nov 03, 2021 0.0999 0.1000 0.0985 0.0985 37,257 -0.01(-9.13%)
Nov 02, 2021 0.1200 0.1200 0.0700 0.1084 569,500 -0.01(-9.67%)
Nov 01, 2021 0.1328 0.1328 0.1020 0.1200 166,273 -0.02(-17.24%)
Oct 29, 2021 0.1400 0.1450 0.1333 0.1450 19,050 +0.02(+19.83%)
Oct 28, 2021 0.1440 0.1440 0.1210 0.1210 3,750 -0.02(-11.74%)
Oct 27, 2021 0.1300 0.1371 0.1285 0.1371 23,452 +0.00(+0.66%)
Oct 26, 2021 0.1301 0.1362 0.1362 5,135 +0.01(+6.74%)
Oct 25, 2021 0.1310 0.1350 0.1110 0.1276 17,710 -0.00(-0.31%)
Oct 22, 2021 0.1375 0.1399 0.1200 0.1280 183,231 -0.00(-1.54%)
Oct 21, 2021 0.1325 0.1362 0.1300 0.1300 186,460 -0.01(-7.08%)
Oct 20, 2021 0.1399 0.1399 0.1399 0.1399 15,001 +0.01(+5.43%)
Oct 19, 2021 0.1500 0.1500 0.1302 0.1327 64,323 +0.00(+1.30%)
Oct 18, 2021 0.1400 0.1400 0.1301 0.1310 35,463 -0.01(-4.24%)
Oct 15, 2021 0.1388 0.1425 0.1300 0.1368 50,855 +0.00(+3.25%)
Oct 14, 2021 0.1445 0.1445 0.1301 0.1325 59,917 -0.01(-8.62%)
Oct 13, 2021 0.1500 0.1500 0.1300 0.1450 65,726 +0.01(+9.43%)
Oct 12, 2021 0.1450 0.1450 0.1325 0.1325 10,076 -0.00(-1.85%)
Oct 11, 2021 0.1888 0.1948 0.1290 0.1350 53,545 -0.01(-3.57%)
Oct 08, 2021 0.1400 0.1400 0.1300 0.1400 31,230 +0.01(+7.69%)
Oct 07, 2021 0.1411 0.1450 0.1224 0.1300 23,548 -0.00(-1.74%)
Oct 06, 2021 0.1318 0.1363 0.1260 0.1323 90,104 -0.00(-2.93%)
Oct 05, 2021 0.1390 0.1450 0.1010 0.1363 164,507 +0.01(+4.85%)
Oct 04, 2021 0.1500 0.2000 0.0820 0.1300 1,321,802 -0.02(-11.38%)
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.