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 )

0.0043 +0.0005 (+13.16%)
Streaming Delayed Price Updated: 2:50 PM 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 (%)
Jan 31, 2024 0.0060 0.0060 0.0060 0.0060 10,155 +0.00(+0.00%)
Jan 30, 2024 0.0060 0.0060 0.0060 0.0060 110,055 -0.00(-3.23%)
Jan 29, 2024 0.0067 0.0067 0.0054 0.0062 71,500 +0.00(+24.00%)
Jan 26, 2024 0.0038 0.0050 0.0038 0.0050 75,100 +0.00(+42.86%)
Jan 25, 2024 0.0040 0.0040 0.0035 0.0035 722,781 +0.00(+6.06%)
Jan 24, 2024 0.0038 0.0040 0.0025 0.0033 5,920,000 -0.00(-15.38%)
Jan 23, 2024 0.0038 0.0039 0.0038 0.0039 120,802 +0.00(+8.33%)
Jan 22, 2024 0.0050 0.0050 0.0036 0.0036 1,120,528 +0.00(+0.00%)
Jan 19, 2024 0.0047 0.0047 0.0035 0.0036 2,025,000 -0.00(-10.00%)
Jan 18, 2024 0.0050 0.0050 0.0038 0.0040 1,191,036 -0.00(-31.03%)
Jan 17, 2024 0.0072 0.0072 0.0050 0.0058 650,100 -0.00(-22.67%)
Jan 16, 2024 0.0073 0.0075 0.0073 0.0075 9,989 -0.00(-6.25%)
Jan 12, 2024 0.0080 0.0080 0.0080 0.0080 1,948 +0.00(+0.00%)
Jan 10, 2024 0.0080 17 +0.00(+2.56%)
Jan 09, 2024 0.0078 0.0078 0.0076 0.0078 37,570 +0.00(+0.00%)
Jan 08, 2024 0.0078 0.0078 0.0078 0.0078 50,500 +0.00(+0.00%)
Jan 05, 2024 0.0078 0.0078 0.0078 0.0078 62,450 +0.00(+27.87%)
Jan 03, 2024 0.0061 6 +0.00(+8.93%)
Jan 02, 2024 0.0056 0.0056 0.0056 0.0056 5,029 -0.00(-8.20%)
Dec 29, 2023 0.0056 0.0061 0.0056 0.0061 7,307 -0.00(-6.15%)
Dec 28, 2023 0.0044 0.0065 0.0044 0.0065 32,778 +0.00(+8.33%)
Dec 27, 2023 0.0044 0.0060 0.0044 0.0060 968,347 +0.00(+36.36%)
Dec 26, 2023 0.0062 0.0062 0.0044 0.0044 28,401 -0.00(-45.00%)
Dec 22, 2023 0.0068 0.0080 0.0068 0.0080 11,622 +0.00(+0.00%)
Dec 21, 2023 0.0080 0.0080 0.0080 0.0080 655 +0.00(+0.00%)
Dec 20, 2023 0.0067 0.0080 0.0067 0.0080 7,884 +0.00(+0.00%)
Dec 19, 2023 0.0080 0.0080 0.0080 0.0080 401 +0.00(+29.03%)
Dec 18, 2023 0.0062 0.0062 0.0062 0.0062 35,000 +0.00(+0.00%)
Dec 13, 2023 0.0062 0 +0.00(+0.00%)
Dec 11, 2023 0.0062 1 +0.00(+3.33%)
Dec 07, 2023 0.0060 0 -0.00(-36.17%)
Dec 06, 2023 0.0097 0.0097 0.0083 0.0094 37,400 -0.00(-3.09%)
Dec 05, 2023 0.0097 0.0097 0.0097 0.0097 10,000 +0.00(+16.87%)
Dec 04, 2023 0.0083 0.0083 0.0070 0.0083 29,005 +0.00(+18.57%)
Dec 01, 2023 0.0070 0.0070 0.0050 0.0070 53,805 +0.00(+0.00%)
Nov 30, 2023 0.0070 0.0070 0.0070 0.0070 7,457 +0.00(+16.67%)
Nov 28, 2023 0.0060 0 +0.00(+0.00%)
Nov 21, 2023 0.0060 0 +0.00(+0.00%)
Nov 20, 2023 0.0060 0.0060 0.0060 0.0060 100,100 -0.00(-14.29%)
Nov 17, 2023 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+2.94%)
Nov 16, 2023 0.0070 0.0070 0.0068 0.0068 71,428 +0.00(+11.48%)
Nov 15, 2023 0.0061 0.0114 0.0061 0.0061 3,484 -0.01(-48.74%)
Nov 14, 2023 0.0119 0.0119 0.0110 0.0119 8,393 -0.00(-17.36%)
Nov 13, 2023 0.0090 0.0144 0.0070 0.0144 59,804 +0.01(+140.00%)
Nov 10, 2023 0.0116 0.0116 0.0060 0.0060 13,958 +0.00(+0.00%)
Nov 08, 2023 0.0060 0 +0.00(+15.38%)
Nov 02, 2023 0.0052 0 +0.00(+13.04%)
Nov 01, 2023 0.0046 0.0046 0.0046 0.0046 200,000 -0.00(-31.34%)
Oct 31, 2023 0.0059 0.0067 0.0059 0.0067 45,500 +0.00(+63.41%)
Oct 26, 2023 0.0041 0 -0.00(-36.92%)
Oct 23, 2023 0.0065 0 +0.00(+8.33%)
Oct 20, 2023 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+0.00%)
Oct 19, 2023 0.0055 0.0060 0.0055 0.0060 260,620 +0.00(+9.09%)
Oct 18, 2023 0.0080 0.0080 0.0028 0.0055 2,726,161 +0.00(+0.00%)
Oct 17, 2023 0.0070 0.0070 0.0055 0.0055 160,050 +0.00(+0.00%)
Oct 16, 2023 0.0041 0.0080 0.0038 0.0055 1,218,350 +0.00(+14.58%)
Oct 13, 2023 0.0038 0.0048 0.0028 0.0048 3,310,875 +0.00(+26.32%)
Oct 12, 2023 0.0045 0.0049 0.0038 0.0038 2,446,316 -0.00(-44.93%)
Oct 11, 2023 0.0038 0.0120 0.0038 0.0069 2,688,503 +0.00(+81.58%)
Oct 10, 2023 0.0045 0.0045 0.0038 0.0038 47,900 -0.00(-5.00%)
Oct 06, 2023 0.0040 0 +0.00(+14.29%)
Oct 05, 2023 0.0035 0.0044 0.0027 0.0035 540,159 -0.00(-18.60%)
Oct 04, 2023 0.0043 0.0049 0.0043 0.0043 25,768 +0.00(+22.86%)
Oct 03, 2023 0.0054 0.0056 0.0035 0.0035 403,515 -0.00(-30.00%)
Oct 02, 2023 0.0050 0.0050 0.0050 0.0050 10,000 -0.00(-9.09%)
Sep 29, 2023 0.0036 0.0055 0.0029 0.0055 21,048 +0.00(+22.22%)
Sep 28, 2023 0.0075 0.0075 0.0040 0.0045 835,836 -0.00(-37.50%)
Sep 26, 2023 0.0072 0 +0.00(+2.86%)
Sep 25, 2023 0.0070 0.0070 0.0070 0.0070 22,500 +0.00(+14.75%)
Sep 20, 2023 0.0061 0 +0.00(+0.00%)
Sep 19, 2023 0.0061 0.0061 0.0061 0.0061 13,292 -0.00(-12.86%)
Sep 18, 2023 0.0072 0.0074 0.0070 0.0070 100,681 -0.00(-5.41%)
Sep 13, 2023 0.0074 0 -0.00(-1.33%)
Sep 12, 2023 0.0075 0.0075 0.0075 0.0075 1,800 +0.00(+7.14%)
Sep 08, 2023 0.0070 0 +0.00(+0.00%)
Sep 07, 2023 0.0070 0.0070 0.0070 0.0070 6,000 +0.00(+2.94%)
Sep 06, 2023 0.0070 0.0070 0.0066 0.0068 95,000 +0.00(+23.64%)
Aug 31, 2023 0.0055 0 -0.00(-21.43%)
Aug 30, 2023 0.0070 0.0070 0.0070 0.0070 30,165 +0.00(+37.25%)
Aug 29, 2023 0.0051 0.0051 0.0051 0.0051 6,690 -0.00(-32.00%)
Aug 28, 2023 0.0051 0.0075 0.0051 0.0075 14,623 +0.00(+20.97%)
Aug 24, 2023 0.0062 0 +0.00(+3.33%)
Aug 23, 2023 0.0060 0.0060 0.0060 0.0060 174,500 +0.00(+20.00%)
Aug 22, 2023 0.0050 0.0060 0.0050 0.0050 96,500 -0.00(-16.67%)
Aug 21, 2023 0.0060 0.0060 0.0060 0.0060 11,000 -0.00(-7.69%)
Aug 18, 2023 0.0065 0.0065 0.0065 0.0065 5,000 +0.00(+8.33%)
Aug 16, 2023 0.0060 0 +0.00(+5.26%)
Aug 15, 2023 0.0059 0.0059 0.0057 0.0057 917,377 -0.00(-3.39%)
Aug 14, 2023 0.0059 0.0059 0.0059 0.0059 977 +0.00(+0.00%)
Aug 10, 2023 0.0059 0 +0.00(+0.00%)
Aug 09, 2023 0.0059 0.0059 0.0050 0.0059 55,443 +0.00(+7.27%)
Aug 08, 2023 0.0055 0.0055 0.0050 0.0055 36,942 -0.00(-6.78%)
Aug 07, 2023 0.0064 0.0064 0.0051 0.0059 279,000 -0.00(-7.81%)
Aug 04, 2023 0.0064 0.0064 0.0058 0.0064 41,331 +0.00(+6.67%)
Aug 03, 2023 0.0060 0.0060 0.0060 0.0060 132,500 -0.00(-6.25%)
Aug 02, 2023 0.0070 0.0075 0.0050 0.0064 2,918,157 -0.00(-8.57%)
Aug 01, 2023 0.0067 0.0070 0.0067 0.0070 196,550 +0.00(+1.45%)
Jul 31, 2023 0.0059 0.0069 0.0058 0.0069 32,900 +0.00(+6.15%)
Jul 28, 2023 0.0053 0.0065 0.0052 0.0065 614,133 +0.00(+32.65%)
Jul 27, 2023 0.0084 0.0084 0.0045 0.0049 3,014,246 -0.00(-19.67%)
Jul 26, 2023 0.0072 0.0090 0.0051 0.0061 2,258,604 -0.00(-18.67%)
Jul 25, 2023 0.0070 0.0080 0.0062 0.0075 896,251 +0.00(+11.94%)
Jul 24, 2023 0.0120 0.0120 0.0055 0.0067 1,338,000 -0.00(-30.21%)
Jul 21, 2023 0.0150 0.0150 0.0094 0.0096 1,076,234 -0.01(-37.25%)
Jul 19, 2023 0.0153 0 -0.00(-7.27%)
Jul 12, 2023 0.0165 0 +0.00(+7.84%)
Jul 11, 2023 0.0127 0.0153 0.0127 0.0153 3,499 +0.00(+12.50%)
Jul 07, 2023 0.0136 0 +0.00(+18.26%)
Jul 05, 2023 0.0115 0 +0.00(+0.00%)
Jul 03, 2023 0.0140 0.0140 0.0111 0.0115 24,207 -0.00(-17.86%)
Jun 30, 2023 0.0150 0.0150 0.0110 0.0140 92,500 -0.00(-6.67%)
Jun 29, 2023 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Jun 28, 2023 0.0165 0.0180 0.0150 0.0150 69,000 +0.00(+0.00%)
Jun 27, 2023 0.0135 0.0150 0.0135 0.0150 73,733 +0.00(+0.00%)
Jun 26, 2023 0.0136 0.0150 0.0095 0.0150 242,100 -0.00(-10.71%)
Jun 22, 2023 0.0168 0 +0.00(+0.00%)
Jun 21, 2023 0.0150 0.0168 0.0140 0.0168 82,420 -0.00(-6.67%)
Jun 20, 2023 0.0180 0.0180 0.0180 0.0180 10,500 +0.00(+0.00%)
Jun 16, 2023 0.0180 0.0180 0.0180 0.0180 7,500 +0.00(+0.00%)
Jun 15, 2023 0.0150 0.0180 0.0140 0.0180 40,090 +0.00(+12.50%)
Jun 13, 2023 0.0160 0 -0.00(-13.98%)
Jun 12, 2023 0.0140 0.0186 0.0140 0.0186 7,100 +0.00(+3.33%)
Jun 09, 2023 0.0163 0.0180 0.0163 0.0180 840 +0.00(+20.00%)
Jun 08, 2023 0.0150 0.0150 0.0150 0.0150 8,008 -0.00(-20.21%)
Jun 07, 2023 0.0130 0.0188 0.0111 0.0188 113,408 +0.00(+0.00%)
Jun 05, 2023 0.0188 44 -0.00(-0.53%)
Jun 02, 2023 0.0179 0.0189 0.0130 0.0189 111,142 -0.00(-0.53%)
Jun 01, 2023 0.0190 0.0190 0.0190 0.0190 20,000 +0.00(+23.38%)
May 31, 2023 0.0180 0.0180 0.0154 0.0154 10,114 -0.00(-9.41%)
May 30, 2023 0.0170 0.0170 0.0170 0.0170 2,420 -0.00(-10.53%)
May 26, 2023 0.0195 0.0215 0.0190 0.0190 146,665 -0.00(-5.00%)
May 25, 2023 0.0200 0.0200 0.0195 0.0200 522,553 +0.00(+8.11%)
May 22, 2023 0.0185 0 -0.00(-7.50%)
May 19, 2023 0.0130 0.0235 0.0130 0.0200 299,604 +0.01(+33.33%)
May 18, 2023 0.0150 0.0150 0.0150 0.0150 10,000 -0.00(-9.09%)
May 17, 2023 0.0165 0.0165 0.0165 0.0165 4,247 +0.00(+0.00%)
May 16, 2023 0.0155 0.0175 0.0155 0.0165 13,424 -0.00(-4.62%)
May 15, 2023 0.0135 0.0173 0.0130 0.0173 730,420 -0.00(-0.57%)
May 12, 2023 0.0160 0.0200 0.0126 0.0174 117,770 -0.00(-3.33%)
May 11, 2023 0.0180 0.0180 0.0180 0.0180 4,232 +0.00(+0.00%)
May 10, 2023 0.0180 0.0180 0.0180 0.0180 1,424 +0.00(+0.00%)
May 09, 2023 0.0200 0.0200 0.0165 0.0180 9,427 +0.00(+9.09%)
May 08, 2023 0.0180 0.0200 0.0165 0.0165 65,944 -0.00(-8.33%)
May 05, 2023 0.0175 0.0180 0.0175 0.0180 12,824 -0.00(-4.26%)
May 04, 2023 0.0188 0.0188 0.0188 0.0188 500 +0.00(+7.43%)
May 03, 2023 0.0200 0.0200 0.0175 0.0175 3,173 -0.00(-12.50%)
May 02, 2023 0.0200 0.0200 0.0200 0.0200 4,232 -0.00(-11.11%)
May 01, 2023 0.0155 0.0225 0.0150 0.0225 82,910 +0.01(+44.23%)
Apr 28, 2023 0.0156 0.0200 0.0156 0.0156 25,173 -0.00(-22.00%)
Apr 27, 2023 0.0200 0.0200 0.0200 0.0200 3,025 -0.00(-11.11%)
Apr 26, 2023 0.0175 0.0275 0.0175 0.0225 115,120 +0.00(+25.00%)
Apr 25, 2023 0.0180 0.0180 0.0180 0.0180 8,076 +0.00(+2.86%)
Apr 24, 2023 0.0200 0.0200 0.0175 0.0175 42,599 -0.00(-7.89%)
Apr 21, 2023 0.0180 0.0200 0.0171 0.0190 23,423 +0.00(+0.00%)
Apr 20, 2023 0.0180 0.0190 0.0180 0.0190 18,500 +0.00(+11.76%)
Apr 19, 2023 0.0170 0.0195 0.0170 0.0170 14,422 +0.00(+13.33%)
Apr 18, 2023 0.0170 0.0170 0.0150 0.0150 103,592 -0.00(-11.76%)
Apr 17, 2023 0.0165 0.0170 0.0165 0.0170 21,420 +0.00(+13.33%)
Apr 14, 2023 0.0170 0.0170 0.0150 0.0150 24,000 +0.00(+0.00%)
Apr 13, 2023 0.0225 0.0225 0.0150 0.0150 15,753 -0.00(-21.05%)
Apr 11, 2023 0.0190 0 +0.00(+5.56%)
Apr 10, 2023 0.0175 0.0203 0.0175 0.0180 58,512 -0.00(-10.00%)
Apr 06, 2023 0.0200 0.0200 0.0200 0.0200 642 +0.00(+0.00%)
Apr 05, 2023 0.0250 0.0250 0.0200 0.0200 77,000 -0.00(-11.11%)
Apr 04, 2023 0.0225 0.0225 0.0225 0.0225 1,000 +0.00(+18.42%)
Apr 03, 2023 0.0190 0.0190 0.0190 0.0190 9,232 +0.00(+11.76%)
Mar 31, 2023 0.0170 0.0170 0.0170 0.0170 20,000 +0.00(+6.25%)
Mar 30, 2023 0.0175 0.0175 0.0160 0.0160 11,420 +0.00(+0.00%)
Mar 29, 2023 0.0160 0.0170 0.0150 0.0160 105,500 -0.00(-11.11%)
Mar 28, 2023 0.0180 0.0180 0.0180 0.0180 42,756 +0.00(+12.50%)
Mar 27, 2023 0.0150 0.0160 0.0150 0.0160 30,000 +0.00(+6.67%)
Mar 24, 2023 0.0135 0.0150 0.0135 0.0150 8,000 +0.00(+0.00%)
Mar 23, 2023 0.0135 0.0150 0.0135 0.0150 24,000 +0.00(+2.74%)
Mar 22, 2023 0.0165 0.0165 0.0146 0.0146 159,901 -0.00(-21.08%)
Mar 21, 2023 0.0190 0.0190 0.0185 0.0185 65,000 +0.00(+0.00%)
Mar 20, 2023 0.0185 0.0190 0.0185 0.0185 37,420 -0.00(-2.63%)
Mar 17, 2023 0.0180 0.0190 0.0180 0.0190 20,684 -0.00(-5.00%)
Mar 16, 2023 0.0200 0.0200 0.0200 0.0200 2,420 +0.00(+0.00%)
Mar 15, 2023 0.0200 0.0200 0.0200 0.0200 17,742 +0.00(+0.00%)
Mar 14, 2023 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Mar 13, 2023 0.0200 0.0215 0.0200 0.0200 2,970 +0.00(+0.00%)
Mar 10, 2023 0.0210 0.0220 0.0200 0.0200 39,950 -0.00(-9.09%)
Mar 09, 2023 0.0260 0.0260 0.0220 0.0220 55,000 -0.00(-15.71%)
Mar 08, 2023 0.0261 0.0261 0.0261 0.0261 5,000 +0.00(+0.00%)
Mar 07, 2023 0.0252 0.0310 0.0245 0.0261 339,815 +0.00(+4.40%)
Mar 06, 2023 0.0140 0.0310 0.0140 0.0250 634,422 +0.01(+71.23%)
Mar 03, 2023 0.0146 0.0146 0.0146 0.0146 14,500 -0.00(-2.67%)
Mar 02, 2023 0.0140 0.0150 0.0140 0.0150 6,420 +0.00(+15.38%)
Mar 01, 2023 0.0140 0.0140 0.0130 0.0130 11,420 +0.00(+0.00%)
Feb 28, 2023 0.0130 0.0130 0.0130 0.0130 14,207 -0.00(-13.33%)
Feb 27, 2023 0.0135 0.0150 0.0135 0.0150 4,242 -0.00(-1.96%)
Feb 24, 2023 0.0150 0.0153 0.0136 0.0153 66,152 +0.00(+9.29%)
Feb 23, 2023 0.0145 0.0145 0.0140 0.0140 33,125 -0.01(-26.70%)
Feb 22, 2023 0.0168 0.0191 0.0140 0.0191 144,200 +0.00(+6.70%)
Feb 21, 2023 0.0170 0.0184 0.0144 0.0179 267,425 -0.00(-4.28%)
Feb 17, 2023 0.0187 0.0187 0.0187 0.0187 5,068 +0.00(+0.00%)
Feb 16, 2023 0.0190 0.0190 0.0170 0.0187 51,644 +0.00(+3.89%)
Feb 15, 2023 0.0219 0.0219 0.0180 0.0180 58,330 -0.00(-17.81%)
Feb 14, 2023 0.0245 0.0245 0.0198 0.0219 387,917 -0.01(-18.89%)
Feb 13, 2023 0.0209 0.0290 0.0209 0.0270 214,018 +0.01(+22.73%)
Feb 10, 2023 0.0230 0.0230 0.0220 0.0220 82,168 +0.00(+10.00%)
Feb 09, 2023 0.0185 0.0200 0.0185 0.0200 5,620 +0.00(+0.00%)
Feb 08, 2023 0.0245 0.0278 0.0121 0.0200 130,564 +0.00(+0.00%)
Feb 07, 2023 0.0249 0.0370 0.0179 0.0200 486,096 -0.00(-11.89%)
Feb 06, 2023 0.0150 0.0248 0.0127 0.0227 342,967 +0.01(+62.14%)
Feb 03, 2023 0.0159 0.0159 0.0126 0.0140 14,000 +0.00(+9.37%)
Feb 02, 2023 0.0128 0.0128 0.0128 0.0128 14,442 +0.00(+28.00%)
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.