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 )

0.0077 +0.0004 (+5.48%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 31, 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 (%)
Jul 30, 2021 0.0900 0.0995 0.0868 0.0868 4,150 -0.01(-8.34%)
Jul 28, 2021 0.0947 0.0947 0.0947 0 -0.00(-4.63%)
Jul 26, 2021 0.0993 0.0993 0.0993 24 -0.04(-27.52%)
Jul 23, 2021 0.1370 0.1370 0.1370 0.1370 3,021 +0.04(+36.86%)
Jul 22, 2021 0.1000 0.1001 0.0721 0.1001 22,925 -0.01(-9.00%)
Jul 21, 2021 0.1020 0.1103 0.1020 0.1100 9,000 +0.00(+0.00%)
Jul 20, 2021 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Jul 19, 2021 0.1200 0.1200 0.0760 0.1100 160,761 -0.00(-3.00%)
Jul 16, 2021 0.1200 0.1200 0.1134 0.1134 3,100 +0.00(+2.62%)
Jul 15, 2021 0.1200 0.1200 0.1077 0.1105 60,483 -0.02(-12.51%)
Jul 14, 2021 0.1146 0.1263 0.1010 0.1263 70,395 +0.03(+25.05%)
Jul 13, 2021 0.1147 0.1271 0.1010 0.1010 12,100 -0.03(-20.03%)
Jul 12, 2021 0.1147 0.1399 0.1146 0.1263 142,810 -0.00(-0.63%)
Jul 09, 2021 0.1340 0.1457 0.1122 0.1271 70,273 +0.03(+27.10%)
Jul 08, 2021 0.1335 0.1470 0.1000 0.1000 61,191 -0.07(-39.39%)
Jul 07, 2021 0.1504 0.1650 0.1504 0.1650 30,358 +0.02(+17.44%)
Jul 06, 2021 0.1286 0.1600 0.1286 0.1405 10,480 +0.01(+9.25%)
Jul 02, 2021 0.1180 0.1286 0.1180 0.1286 325 -0.01(-3.74%)
Jul 01, 2021 0.1500 0.1650 0.1336 0.1336 27,400 +0.00(+2.77%)
Jun 30, 2021 0.1250 0.1300 0.1200 0.1300 23,847 +0.01(+10.73%)
Jun 29, 2021 0.1174 0.1174 0.1174 0.1174 1,000 -0.01(-9.69%)
Jun 28, 2021 0.1300 0.1300 0.1300 0.1300 5,000 +0.02(+16.59%)
Jun 25, 2021 0.1750 0.1750 0.1115 0.1115 64,539 -0.01(-7.93%)
Jun 24, 2021 0.1010 0.1211 0.1010 0.1211 1,095 +0.02(+17.46%)
Jun 23, 2021 0.1724 0.1724 0.1031 0.1031 2,300 -0.07(-39.35%)
Jun 22, 2021 0.1700 0.1700 0.1700 0.1700 6,250 +0.04(+34.60%)
Jun 21, 2021 0.1180 0.1263 0.1180 0.1263 1,150 -0.01(-8.48%)
Jun 18, 2021 0.0973 0.1701 0.0870 0.1380 121,940 +0.04(+38.00%)
Jun 16, 2021 0.1000 0.1000 0.1000 0 -0.01(-7.83%)
Jun 15, 2021 0.0898 0.1085 0.0898 0.1085 29,065 +0.01(+9.15%)
Jun 14, 2021 0.1180 0.1180 0.0825 0.0994 366,100 +0.03(+46.18%)
Jun 11, 2021 0.1000 0.1000 0.0680 0.0680 193,870 -0.07(-51.08%)
Jun 10, 2021 0.1000 0.1390 0.1000 0.1390 405,876 +0.03(+27.52%)
Jun 09, 2021 0.1020 0.1090 0.0980 0.1090 59,706 +0.00(+3.61%)
Jun 08, 2021 0.0990 0.1052 0.0990 0.1052 2,500 +0.03(+40.27%)
Jun 07, 2021 0.0800 0.0852 0.0732 0.0750 26,850 -0.04(-31.82%)
Jun 04, 2021 0.1180 0.1180 0.1100 0.1100 47,979 +0.02(+22.22%)
Jun 03, 2021 0.1005 0.1005 0.0778 0.0900 108,520 +0.02(+35.34%)
Jun 02, 2021 0.1340 0.1340 0.0665 0.0665 41,333 -0.00(-5.00%)
Jun 01, 2021 0.0850 0.0850 0.0700 0.0700 14,030 -0.03(-30.00%)
May 28, 2021 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
May 27, 2021 0.1097 0.1097 0.0950 0.1000 24,817 -0.01(-9.09%)
May 26, 2021 0.1121 0.1121 0.1100 0.1100 71,966 -0.06(-35.29%)
May 25, 2021 0.1700 0.1700 0.1700 0.1700 3,963 +0.05(+41.67%)
May 24, 2021 0.1300 0.1300 0.1200 0.1200 27,350 +0.00(+4.26%)
May 21, 2021 0.1151 0.1151 0.1151 0.1151 1,000 -0.03(-20.89%)
May 20, 2021 0.0960 0.1800 0.0931 0.1455 17,605 -0.05(-25.38%)
May 19, 2021 0.1291 0.1950 0.1291 0.1950 13,855 +0.07(+51.05%)
May 18, 2021 0.1300 0.1669 0.1291 0.1291 33,655 +0.02(+16.41%)
May 17, 2021 0.1300 0.1300 0.1000 0.1109 102,780 +0.01(+15.52%)
May 13, 2021 0.0960 0.0960 0.0960 0 -0.05(-32.87%)
May 12, 2021 0.1430 0.1430 0.1430 0.1430 100 +0.00(+0.00%)
May 11, 2021 0.1430 0.1790 0.1430 0.1430 658 -0.04(-20.11%)
May 10, 2021 0.1600 0.1940 0.1395 0.1790 10,250 +0.03(+16.38%)
May 07, 2021 0.1538 0.1538 0.1538 0.1538 600 +0.00(+2.53%)
May 05, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 03, 2021 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Apr 30, 2021 0.1890 0.1890 0.1800 0.1800 200 +0.05(+43.88%)
Apr 28, 2021 0.1251 0.1251 0.1251 0 -0.02(-16.32%)
Apr 27, 2021 0.1495 0.1495 0.1495 0.1495 500 -0.01(-6.33%)
Apr 26, 2021 0.1596 0.1596 0.1596 0.1596 100 +0.00(+0.95%)
Apr 22, 2021 0.1581 0.1581 0.1581 0 +0.04(+29.59%)
Apr 21, 2021 0.1465 0.1465 0.1220 0.1220 8,250 -0.04(-23.75%)
Apr 20, 2021 0.1303 0.1600 0.1230 0.1600 12,000 -0.04(-18.37%)
Apr 19, 2021 0.1475 0.1960 0.1410 0.1960 16,320 -0.00(-0.51%)
Apr 16, 2021 0.1800 0.1970 0.1800 0.1970 15,500 +0.02(+10.06%)
Apr 15, 2021 0.1790 0.1790 0.1500 0.1790 2,776 +0.01(+6.55%)
Apr 14, 2021 0.1200 0.1899 0.1200 0.1680 5,500 -0.03(-15.15%)
Apr 12, 2021 0.1980 0.1980 0.1980 0 +0.04(+24.53%)
Apr 09, 2021 0.1780 0.1800 0.1590 0.1590 500 +0.01(+6.00%)
Apr 08, 2021 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-5.54%)
Apr 07, 2021 0.1644 0.1644 0.1500 0.1588 4,638 +0.01(+5.87%)
Apr 06, 2021 0.1500 0.1500 0.1500 0.1500 4,070 +0.00(+0.00%)
Apr 05, 2021 0.1396 0.1500 0.1300 0.1500 39,681 +0.05(+50.00%)
Apr 01, 2021 0.1435 0.1734 0.0855 0.1000 452,500 -0.05(-31.37%)
Mar 31, 2021 0.1170 0.1480 0.0848 0.1457 3,581 +0.01(+7.93%)
Mar 30, 2021 0.1200 0.1820 0.0800 0.1350 56,931 -0.01(-10.00%)
Mar 29, 2021 0.1500 0.1500 0.1500 0.1500 40,540 +0.03(+25.00%)
Mar 26, 2021 0.1490 0.1490 0.1200 0.1200 12,000 -0.04(-23.57%)
Mar 25, 2021 0.1120 0.1570 0.1109 0.1570 47,657 +0.03(+22.18%)
Mar 24, 2021 0.1540 0.1540 0.1120 0.1285 25,381 -0.04(-24.41%)
Mar 23, 2021 0.1540 0.1700 0.1540 0.1700 7,100 +0.00(+0.06%)
Mar 22, 2021 0.1699 0.1699 0.1699 50 +0.00(+0.00%)
Mar 19, 2021 0.2080 0.2080 0.1540 0.1699 25,900 -0.03(-15.05%)
Mar 18, 2021 0.2010 0.2010 0.2000 0.2000 7,200 +0.03(+17.65%)
Mar 16, 2021 0.1700 0.1700 0.1700 0 -0.04(-20.93%)
Mar 15, 2021 0.1700 0.2150 0.1700 0.2150 10,800 +0.04(+26.47%)
Mar 12, 2021 0.1925 0.1925 0.1700 0.1700 11,700 +0.00(+0.00%)
Mar 11, 2021 0.1700 0.1700 0.1700 0.1700 6,004 +0.03(+21.43%)
Mar 10, 2021 0.2380 0.2380 0.1228 0.1400 40,793 -0.03(-16.67%)
Mar 09, 2021 0.1800 0.1800 0.1680 0.1680 19,852 -0.00(-1.18%)
Mar 08, 2021 0.1900 0.2700 0.1700 0.1700 24,103 -0.03(-14.14%)
Mar 05, 2021 0.1995 0.2000 0.1845 0.1980 7,600 -0.00(-1.00%)
Mar 04, 2021 0.2000 0.2420 0.2000 0.2000 74,856 -0.03(-12.89%)
Mar 03, 2021 0.2296 0.2296 0.2296 0.2296 600 +0.05(+26.99%)
Mar 02, 2021 0.2537 0.2750 0.1700 0.1808 76,087 -0.01(-4.84%)
Mar 01, 2021 0.1800 0.2000 0.1800 0.1900 43,825 -0.01(-4.95%)
Feb 26, 2021 0.1999 0.1999 0.1900 0.1999 4,000 +0.00(+0.00%)
Feb 25, 2021 0.2000 0.3350 0.1700 0.1999 73,900 +0.01(+5.21%)
Feb 24, 2021 0.2001 0.2298 0.1900 0.1900 22,060 -0.04(-17.39%)
Feb 23, 2021 0.2431 0.3480 0.2000 0.2300 64,428 -0.06(-20.69%)
Feb 22, 2021 0.3500 0.3500 0.2850 0.2900 22,326 -0.06(-17.14%)
Feb 19, 2021 0.3500 0.4000 0.2440 0.3500 32,300 +0.05(+16.67%)
Feb 18, 2021 0.2800 0.3500 0.2755 0.3000 38,208 +0.02(+7.14%)
Feb 17, 2021 0.2700 0.2800 0.2100 0.2800 42,546 +0.04(+16.67%)
Feb 16, 2021 0.3000 0.3300 0.2000 0.2400 126,117 -0.02(-7.69%)
Feb 12, 2021 0.3000 0.3225 0.2499 0.2600 51,400 -0.04(-13.33%)
Feb 11, 2021 0.3700 0.3900 0.2510 0.3000 73,940 -0.05(-14.29%)
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.