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 )

0.0030 +0.0001 (+3.45%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 9, 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 (%)
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.