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 )

0.0038 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, May 16, 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 (%)
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%)
Oct 01, 2021 0.1467 0.1467 0.1467 0.1467 33,673 +0.01(+4.79%)
Sep 30, 2021 0.1400 0.1445 0.1400 0.1400 21,833 +0.00(+0.29%)
Sep 29, 2021 0.1401 0.1500 0.1301 0.1396 63,896 -0.00(-0.29%)
Sep 28, 2021 0.1400 0.1630 0.1400 0.1400 209,254 +0.00(+0.07%)
Sep 27, 2021 0.1376 0.1500 0.1150 0.1399 181,265 -0.01(-5.15%)
Sep 24, 2021 0.1550 0.1550 0.1475 0.1475 133,749 +0.00(+0.00%)
Sep 23, 2021 0.1700 0.1700 0.1450 0.1475 888,699 -0.04(-20.27%)
Sep 22, 2021 0.1800 0.2000 0.1500 0.1850 69,348 +0.03(+15.91%)
Sep 21, 2021 0.1800 0.1800 0.1550 0.1596 93,540 +0.00(+0.95%)
Sep 20, 2021 0.1430 0.1800 0.1367 0.1581 189,073 -0.01(-6.73%)
Sep 17, 2021 0.1775 0.1800 0.1141 0.1695 140,560 -0.01(-5.83%)
Sep 16, 2021 0.1710 0.1800 0.1710 0.1800 183,008 +0.01(+4.59%)
Sep 15, 2021 0.1800 0.1800 0.1600 0.1721 45,256 -0.00(-1.38%)
Sep 14, 2021 0.1650 0.1799 0.1650 0.1745 83,627 +0.01(+9.06%)
Sep 13, 2021 0.1840 0.1840 0.1250 0.1600 888,089 -0.01(-3.32%)
Sep 10, 2021 0.1718 0.1750 0.1600 0.1655 636,195 -0.01(-3.95%)
Sep 09, 2021 0.2100 0.2100 0.1620 0.1723 622,388 -0.03(-13.85%)
Sep 08, 2021 0.1310 0.2567 0.1310 0.2000 2,171,141 +0.07(+48.81%)
Sep 07, 2021 0.1370 0.1370 0.0871 0.1344 368,120 -0.01(-8.57%)
Sep 03, 2021 0.0900 0.1470 0.0540 0.1470 228,297 +0.09(+177.36%)
Sep 02, 2021 0.0530 0.0530 0.0530 0.0530 7,685 -0.02(-22.97%)
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.