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 (%)
Sep 30, 2022 0.0240 0.0260 0.0220 0.0245 92,243 +0.00(+2.51%)
Sep 29, 2022 0.0210 0.0249 0.0180 0.0239 1,011,063 +0.00(+21.32%)
Sep 28, 2022 0.0209 0.0209 0.0156 0.0197 480,591 -0.00(-5.74%)
Sep 27, 2022 0.0170 0.0220 0.0142 0.0209 2,659,727 +0.00(+23.67%)
Sep 26, 2022 0.0130 0.0169 0.0130 0.0169 936,325 +0.00(+19.01%)
Sep 23, 2022 0.0123 0.0142 0.0120 0.0142 22,900 +0.00(+17.36%)
Sep 22, 2022 0.0104 0.0142 0.0104 0.0121 1,339,580 +0.00(+10.00%)
Sep 21, 2022 0.0140 0.0140 0.0093 0.0110 3,956,951 +0.00(+0.00%)
Sep 20, 2022 0.0129 0.0129 0.0110 0.0110 180,000 -0.00(-7.56%)
Sep 19, 2022 0.0119 0.0119 0.0119 0.0119 60,000 -0.00(-7.75%)
Sep 16, 2022 0.0130 0.0150 0.0120 0.0129 7,273,057 -0.00(-0.77%)
Sep 15, 2022 0.0155 0.0170 0.0130 0.0130 615,134 -0.00(-23.53%)
Sep 14, 2022 0.0171 0.0175 0.0165 0.0170 187,392 -0.00(-10.05%)
Sep 13, 2022 0.0190 0.0190 0.0189 0.0189 30,000 +0.00(+8.00%)
Sep 12, 2022 0.0185 0.0185 0.0175 0.0175 169,000 -0.00(-12.50%)
Sep 08, 2022 0.0200 0 +0.00(+16.28%)
Sep 07, 2022 0.0211 0.0239 0.0172 0.0172 72,734 -0.00(-14.00%)
Sep 06, 2022 0.0200 0.0200 0.0200 0.0200 709,500 -0.00(-11.11%)
Sep 02, 2022 0.0225 0.0225 0.0225 0.0225 1,303 +0.00(+1.81%)
Sep 01, 2022 0.0203 0.0248 0.0203 0.0221 576,123 +0.00(+11.06%)
Aug 31, 2022 0.0195 0.0205 0.0195 0.0199 613,810 +0.00(+16.37%)
Aug 30, 2022 0.0204 0.0204 0.0171 0.0171 50,265 -0.00(-6.56%)
Aug 29, 2022 0.0230 0.0230 0.0183 0.0183 489,500 -0.00(-6.15%)
Aug 26, 2022 0.0199 0.0205 0.0194 0.0195 42,653 -0.00(-2.01%)
Aug 25, 2022 0.0205 0.0205 0.0199 0.0199 83,000 -0.00(-1.49%)
Aug 24, 2022 0.0204 0.0205 0.0202 0.0202 66,026 -0.00(-1.46%)
Aug 23, 2022 0.0233 0.0250 0.0199 0.0205 279,023 -0.00(-10.87%)
Aug 22, 2022 0.0230 0.0230 0.0230 0.0230 20,000 +0.00(+0.00%)
Aug 19, 2022 0.0230 0.0230 0.0230 0.0230 1,000 -0.00(-8.00%)
Aug 18, 2022 0.0250 0.0250 0.0228 0.0250 164,495 +0.00(+0.00%)
Aug 17, 2022 0.0270 0.0270 0.0241 0.0250 39,061 -0.00(-7.06%)
Aug 16, 2022 0.0249 0.0270 0.0226 0.0269 195,441 +0.00(+19.03%)
Aug 15, 2022 0.0219 0.0226 0.0219 0.0226 11,000 +0.00(+3.20%)
Aug 12, 2022 0.0226 0.0226 0.0202 0.0219 44,241 -0.00(-3.10%)
Aug 11, 2022 0.0225 0.0249 0.0220 0.0226 166,490 +0.00(+13.00%)
Aug 10, 2022 0.0200 0.0200 0.0200 0.0200 300 +0.00(+11.11%)
Aug 09, 2022 0.0235 0.0260 0.0161 0.0180 205,041 -0.00(-21.05%)
Aug 08, 2022 0.0210 0.0260 0.0210 0.0228 38,679 -0.00(-12.31%)
Aug 05, 2022 0.0235 0.0260 0.0235 0.0260 1,820 +0.00(+0.00%)
Aug 04, 2022 0.0270 0.0270 0.0235 0.0260 102,700 +0.00(+4.00%)
Aug 03, 2022 0.0216 0.0250 0.0185 0.0250 185,849 +0.00(+8.70%)
Aug 02, 2022 0.0203 0.0230 0.0203 0.0230 260 -0.00(-4.17%)
Jul 29, 2022 0.0240 0 +0.00(+0.00%)
Jul 27, 2022 0.0240 50 +0.00(+0.84%)
Jul 26, 2022 0.0238 0.0238 0.0238 0.0238 2,000 +0.00(+10.70%)
Jul 25, 2022 0.0250 0.0250 0.0178 0.0215 160,091 -0.00(-4.44%)
Jul 22, 2022 0.0215 0.0250 0.0215 0.0225 12,573 -0.00(-2.17%)
Jul 21, 2022 0.0227 0.0230 0.0185 0.0230 51,920 +0.00(+4.55%)
Jul 20, 2022 0.0198 0.0220 0.0198 0.0220 26,746 +0.00(+0.46%)
Jul 19, 2022 0.0200 0.0219 0.0166 0.0219 369,847 +0.00(+9.50%)
Jul 18, 2022 0.0300 0.0300 0.0185 0.0200 2,764,368 -0.01(-25.93%)
Jul 15, 2022 0.0270 0.0270 0.0270 0.0270 1,000 +0.00(+0.00%)
Jul 14, 2022 0.0300 0.0300 0.0270 0.0270 220,000 -0.00(-15.09%)
Jul 13, 2022 0.0350 0.0350 0.0318 0.0318 42,634 +0.00(+6.00%)
Jul 11, 2022 0.0300 0 +0.00(+15.38%)
Jul 08, 2022 0.0237 0.0270 0.0237 0.0260 17,900 +0.00(+9.70%)
Jul 07, 2022 0.0270 0.0290 0.0237 0.0237 50,293 -0.00(-14.44%)
Jul 06, 2022 0.0240 0.0300 0.0240 0.0277 21,830 +0.00(+11.24%)
Jul 05, 2022 0.0268 0.0297 0.0201 0.0249 316,741 -0.00(-0.80%)
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.