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 29, 2022 0.0799 0.0799 0.0530 0.0650 69,119 -0.00(-1.52%)
Apr 28, 2022 0.0800 0.0800 0.0586 0.0660 53,911 -0.01(-12.00%)
Apr 27, 2022 0.0707 0.0751 0.0600 0.0750 705,499 -0.00(-3.60%)
Apr 26, 2022 0.0850 0.0850 0.0676 0.0778 123,481 -0.01(-6.15%)
Apr 25, 2022 0.0900 0.0900 0.0760 0.0829 110,200 -0.01(-7.89%)
Apr 22, 2022 0.0900 0.0900 0.0900 0.0900 26,667 +0.00(+0.00%)
Apr 20, 2022 0.0900 5 +0.01(+18.27%)
Apr 19, 2022 0.0831 0.0831 0.0761 0.0761 6,777 -0.01(-15.44%)
Apr 18, 2022 0.0900 0.0900 0.0800 0.0900 36,723 +0.00(+0.00%)
Apr 13, 2022 0.0900 5,277 +0.00(+0.00%)
Apr 12, 2022 0.0833 0.0900 0.0833 0.0900 4,783 +0.00(+0.00%)
Apr 11, 2022 0.0900 0.0900 0.0900 0.0900 111 +0.00(+0.00%)
Apr 08, 2022 0.0900 0.0900 0.0900 0.0900 36,838 +0.00(+4.65%)
Apr 07, 2022 0.0862 0.0862 0.0860 0.0860 47,215 -0.00(-4.44%)
Apr 06, 2022 0.0900 0.0900 0.0900 0.0900 1,448 +0.00(+1.81%)
Apr 05, 2022 0.0884 0.0884 0.0884 0.0884 27,800 -0.00(-1.67%)
Apr 04, 2022 0.0899 0.0899 0.0881 0.0899 17,520 -0.00(-0.11%)
Apr 01, 2022 0.0995 0.0995 0.0900 0.0900 59,673 -0.01(-9.55%)
Mar 31, 2022 0.0861 0.1000 0.0861 0.0995 73,073 +0.01(+7.80%)
Mar 30, 2022 0.0985 0.0985 0.0923 0.0923 400 +0.00(+3.94%)
Mar 29, 2022 0.0950 0.0956 0.0861 0.0888 24,100 -0.01(-11.20%)
Mar 28, 2022 0.1034 0.1034 0.0965 0.1000 105,837 +0.00(+3.31%)
Mar 25, 2022 0.1035 0.1035 0.0968 0.0968 26,311 -0.00(-0.10%)
Mar 24, 2022 0.0965 0.1000 0.0925 0.0969 46,185 -0.00(-3.10%)
Mar 23, 2022 0.1040 0.1040 0.0983 0.1000 95,200 -0.00(-0.30%)
Mar 22, 2022 0.1000 0.1100 0.0925 0.1003 48,366 -0.01(-5.82%)
Mar 21, 2022 0.1090 0.1350 0.0955 0.1065 273,717 +0.00(+3.60%)
Mar 18, 2022 0.0965 0.1490 0.0900 0.1028 93,087 +0.02(+28.50%)
Mar 17, 2022 0.0880 0.0970 0.0800 0.0800 23,100 -0.01(-11.11%)
Mar 16, 2022 0.0760 0.0900 0.0760 0.0900 5,875 -0.01(-6.74%)
Mar 15, 2022 0.0942 0.0965 0.0942 0.0965 2,500 -0.00(-0.52%)
Mar 14, 2022 0.0970 0.0970 0.0970 0.0970 2,283 +0.00(+0.00%)
Mar 11, 2022 0.0970 0.0970 0.0880 0.0970 5,200 +0.02(+21.25%)
Mar 10, 2022 0.0900 0.0960 0.0800 0.0800 19,325 -0.02(-17.44%)
Mar 09, 2022 0.1020 0.1020 0.0865 0.0969 4,535 +0.02(+34.40%)
Mar 08, 2022 0.0765 0.0990 0.0720 0.0721 83,167 -0.02(-18.07%)
Mar 07, 2022 0.0995 0.0999 0.0777 0.0880 67,142 -0.01(-11.91%)
Mar 04, 2022 0.0928 0.0999 0.0921 0.0999 140,000 +0.01(+7.65%)
Mar 03, 2022 0.0929 0.1000 0.0928 0.0928 39,700 +0.01(+8.03%)
Mar 02, 2022 0.1100 0.1100 0.0760 0.0859 70,288 -0.01(-14.10%)
Mar 01, 2022 0.0935 0.1000 0.0825 0.1000 42,954 -0.01(-7.41%)
Feb 28, 2022 0.1000 0.1080 0.0925 0.1080 73,835 +0.01(+4.85%)
Feb 25, 2022 0.0899 0.1040 0.0945 0.1030 130,630 +0.03(+48.20%)
Feb 24, 2022 0.0827 0.0950 0.0695 0.0695 12,880 -0.02(-18.24%)
Feb 23, 2022 0.0965 0.0999 0.0765 0.0850 69,332 -0.00(-5.56%)
Feb 22, 2022 0.0820 0.0900 0.0820 0.0900 5,400 -0.01(-10.00%)
Feb 18, 2022 0.1000 0 +0.00(+0.00%)
Feb 17, 2022 0.0999 0.1050 0.0846 0.1000 10,750 +0.00(+1.63%)
Feb 16, 2022 0.0984 0.0984 0.0984 0.0984 501 +0.01(+6.72%)
Feb 15, 2022 0.0999 0.0999 0.0922 0.0922 3,985 -0.01(-7.71%)
Feb 14, 2022 0.0899 0.1000 0.0899 0.0999 10,515 +0.00(+3.20%)
Feb 11, 2022 0.0950 0.1025 0.0950 0.0968 18,450 -0.00(-3.20%)
Feb 10, 2022 0.1050 0.1050 0.0988 0.1000 6,400 +0.00(+0.00%)
Feb 09, 2022 0.0990 0.1190 0.0974 0.1000 77,475 +0.00(+1.01%)
Feb 08, 2022 0.0990 0.0990 0.0990 0.0990 1,000 +0.00(+4.21%)
Feb 07, 2022 0.0951 0.0990 0.0950 0.0950 4,355 +0.00(+0.00%)
Feb 04, 2022 0.0932 0.0990 0.0900 0.0950 36,532 -0.00(-4.04%)
Feb 03, 2022 0.0950 0.0990 0.0900 0.0990 21,506 +0.00(+3.13%)
Feb 02, 2022 0.0936 0.0993 0.0902 0.0960 14,475 +0.01(+11.63%)
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.