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 (%)
Feb 28, 2022 0.1000 0.1080 0.0925 0.1080 73,835 +0.01(+4.85%)
Feb 25, 2022 0.0899 0.1040 0.0945 0.1030 130,630 +0.03(+48.20%)
Feb 24, 2022 0.0827 0.0950 0.0695 0.0695 12,880 -0.02(-18.24%)
Feb 23, 2022 0.0965 0.0999 0.0765 0.0850 69,332 -0.00(-5.56%)
Feb 22, 2022 0.0820 0.0900 0.0820 0.0900 5,400 -0.01(-10.00%)
Feb 18, 2022 0.1000 0 +0.00(+0.00%)
Feb 17, 2022 0.0999 0.1050 0.0846 0.1000 10,750 +0.00(+1.63%)
Feb 16, 2022 0.0984 0.0984 0.0984 0.0984 501 +0.01(+6.72%)
Feb 15, 2022 0.0999 0.0999 0.0922 0.0922 3,985 -0.01(-7.71%)
Feb 14, 2022 0.0899 0.1000 0.0899 0.0999 10,515 +0.00(+3.20%)
Feb 11, 2022 0.0950 0.1025 0.0950 0.0968 18,450 -0.00(-3.20%)
Feb 10, 2022 0.1050 0.1050 0.0988 0.1000 6,400 +0.00(+0.00%)
Feb 09, 2022 0.0990 0.1190 0.0974 0.1000 77,475 +0.00(+1.01%)
Feb 08, 2022 0.0990 0.0990 0.0990 0.0990 1,000 +0.00(+4.21%)
Feb 07, 2022 0.0951 0.0990 0.0950 0.0950 4,355 +0.00(+0.00%)
Feb 04, 2022 0.0932 0.0990 0.0900 0.0950 36,532 -0.00(-4.04%)
Feb 03, 2022 0.0950 0.0990 0.0900 0.0990 21,506 +0.00(+3.13%)
Feb 02, 2022 0.0936 0.0993 0.0902 0.0960 14,475 +0.01(+11.63%)
Feb 01, 2022 0.0912 0.1000 0.0860 0.0860 33,045 -0.01(-14.00%)
Jan 31, 2022 0.0990 0.1000 0.0883 0.1000 112,540 +0.00(+1.11%)
Jan 28, 2022 0.0990 0.0990 0.0930 0.0989 9,922 +0.02(+18.59%)
Jan 27, 2022 0.0834 0.0834 0.0834 0.0834 12,000 -0.01(-13.58%)
Jan 26, 2022 0.0834 0.0965 0.0834 0.0965 1,100 +0.01(+15.71%)
Jan 25, 2022 0.0900 0.0998 0.0834 0.0834 41,400 -0.02(-15.67%)
Jan 24, 2022 0.0974 0.0989 0.0900 0.0989 70,650 +0.00(+3.13%)
Jan 21, 2022 0.0925 0.0999 0.0925 0.0959 9,515 +0.00(+0.84%)
Jan 20, 2022 0.0999 0.1000 0.0913 0.0951 114,701 -0.00(-4.90%)
Jan 19, 2022 0.0970 0.1675 0.0970 0.1000 1,037,748 +0.01(+7.53%)
Jan 18, 2022 0.0970 0.0970 0.0930 0.0930 17,050 +0.00(+0.00%)
Jan 14, 2022 0.0930 0 -0.00(-2.11%)
Jan 13, 2022 0.0920 0.0968 0.0920 0.0950 12,728 -0.00(-2.06%)
Jan 12, 2022 0.0990 0.0990 0.0850 0.0970 51,645 -0.00(-2.02%)
Jan 11, 2022 0.0835 0.0990 0.0835 0.0990 1,260 +0.00(+0.00%)
Jan 10, 2022 0.0975 0.1000 0.0834 0.0990 23,577 +0.00(+4.76%)
Jan 07, 2022 0.0975 0.0975 0.0945 0.0945 24,684 -0.00(-3.08%)
Jan 06, 2022 0.1000 0.1000 0.0974 0.0975 153,880 +0.00(+2.74%)
Jan 05, 2022 0.0873 0.1000 0.0873 0.0949 132,588 +0.00(+4.29%)
Jan 04, 2022 0.1050 0.1099 0.0834 0.0910 235,600 -0.00(-3.40%)
Jan 03, 2022 0.1090 0.1090 0.0930 0.0942 7,980 -0.01(-5.80%)
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%)
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.