Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Uav Technologies Ltd (CSE: UAV )

0.1500 UNCHANGED
Last Price Updated: 2:32 PM EDT, May 10, 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 27, 2022 0.6400 340 +0.12(+23.08%)
Apr 21, 2022 0.5200 750 -0.02(-3.70%)
Apr 18, 2022 0.5400 0.5400 238 +0.00(+0.00%)
Apr 14, 2022 0.5400 0 -0.01(-1.82%)
Apr 06, 2022 0.5500 171 +0.11(+25.00%)
Apr 04, 2022 0.4400 0.4400 228 -0.29(-39.73%)
Mar 31, 2022 0.7300 0.7300 100 +0.01(+1.39%)
Mar 30, 2022 0.7200 0.7200 0.7200 0.7200 2,000 +0.05(+7.46%)
Mar 29, 2022 0.6700 0.6700 0.6700 0.6700 6,371 +0.02(+3.08%)
Mar 28, 2022 0.6500 0.6500 0.6500 0.6500 3,743 +0.02(+3.17%)
Mar 25, 2022 0.6300 0.6300 0.6300 0.6300 5,000 +0.00(+0.00%)
Mar 24, 2022 0.6300 0.6300 0.6300 0.6300 2,191 +0.00(+0.00%)
Mar 23, 2022 0.6300 0.6300 0.6300 0.6300 4,475 -0.01(-1.56%)
Mar 22, 2022 0.6400 0.6400 0.6400 0.6400 1,230 -0.10(-13.51%)
Mar 16, 2022 0.7400 0 -0.01(-1.33%)
Mar 15, 2022 0.8000 0.8000 0.7300 0.7500 4,050 +0.01(+1.35%)
Mar 14, 2022 0.7400 0.7400 0.7400 0.7400 9,459 +0.03(+4.23%)
Mar 11, 2022 0.7100 0.7100 0.7100 0.7100 3,933 +0.14(+24.56%)
Mar 09, 2022 0.5700 0.5700 14 +0.00(+0.00%)
Mar 07, 2022 0.5700 0.5700 0 -0.03(-5.00%)
Mar 04, 2022 0.6000 0.6000 0.6000 0.6000 513 -0.20(-25.00%)
Feb 28, 2022 0.8000 0.8000 111 +0.00(+0.00%)
Feb 25, 2022 0.8000 0.8000 0.8000 0.8000 1,010 +0.10(+14.29%)
Feb 24, 2022 0.7000 0.7000 0.7000 0.7000 1,889 +0.17(+32.08%)
Feb 22, 2022 0.5300 0.5300 136 -0.20(-27.40%)
Feb 03, 2022 0.7300 0 +0.03(+4.29%)
Feb 01, 2022 0.7000 0.7000 300 -0.09(-11.39%)
Jan 31, 2022 0.3100 0.7900 0.3100 0.7900 5,115 +0.27(+51.92%)
Jan 28, 2022 0.5000 0.5200 0.5000 0.5200 2,058 +0.17(+46.48%)
Jan 27, 2022 0.3550 0.3550 0.3550 0.3550 1,056 -0.05(-11.25%)
Jan 26, 2022 0.4000 0.4000 0.4000 0.4000 500 -0.02(-4.76%)
Jan 21, 2022 0.4200 0 -0.12(-22.22%)
Jan 07, 2022 0.5400 0 +0.11(+24.14%)
Dec 31, 2021 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Dec 30, 2021 0.4350 0.6000 0.4350 0.4350 6,554 +0.01(+1.16%)
Dec 29, 2021 0.6000 0.6000 0.4300 0.4300 2,121 +0.00(+0.00%)
Dec 23, 2021 0.4300 0.4300 0.4300 0 -0.18(-29.51%)
Dec 22, 2021 0.6500 0.6500 0.6100 0.6100 1,909 +0.00(+0.00%)
Dec 21, 2021 0.6100 0.6100 0.6100 0.6100 839 +0.06(+10.91%)
Dec 17, 2021 0.5500 0.5500 0.5500 27 -0.06(-9.84%)
Dec 16, 2021 0.6100 0.6100 0.6100 0.6100 3,225 +0.13(+27.08%)
Dec 14, 2021 0.4800 0.4800 0.4800 0.4800 244 -0.17(-26.15%)
Dec 10, 2021 0.6500 0.6500 0.6500 55 +0.05(+8.33%)
Dec 08, 2021 0.6000 0.6000 0.6000 0.6000 148 +0.00(+0.00%)
Dec 07, 2021 0.6000 0.6000 0.6000 0.6000 1,216 +0.10(+20.00%)
Dec 06, 2021 0.6000 0.6000 0.5000 0.5000 6,561 -0.13(-20.63%)
Dec 03, 2021 0.6000 0.6300 0.6000 0.6300 8,835 +0.00(+0.00%)
Dec 01, 2021 0.6300 0.6300 0.6300 0.6300 230 +0.03(+5.00%)
Nov 30, 2021 0.6000 0.6000 0.6000 0.6000 1,032 +0.00(+0.00%)
Nov 29, 2021 0.6900 0.6900 0.6000 0.6000 4,205 -0.15(-20.00%)
Nov 24, 2021 0.7500 0.7500 0.7500 0.7500 939 +0.05(+7.14%)
Nov 19, 2021 0.7000 0.7000 0.7000 451 -0.01(-1.41%)
Nov 18, 2021 0.7100 0.7100 0.7100 0.7100 1,164 -0.04(-5.33%)
Nov 17, 2021 0.7200 0.7500 0.7200 0.7500 2,259 -0.01(-1.32%)
Nov 12, 2021 0.7600 0.7600 0.7600 0 +0.02(+2.70%)
Nov 09, 2021 0.7200 0.8500 0.7200 0.7400 4,138 +0.02(+2.78%)
Nov 08, 2021 0.7200 0.7200 0.7200 0.7200 2,597 +0.01(+1.41%)
Nov 05, 2021 0.7100 0.7100 0.7100 0.7100 723 +0.00(+0.00%)
Nov 04, 2021 0.7100 0.7100 0.7100 0.7100 900 -0.03(-4.05%)
Nov 03, 2021 0.7200 0.7400 0.7200 0.7400 1,414 +0.03(+4.23%)
Nov 01, 2021 0.7100 0.7100 0.7100 0.7100 118 +0.01(+1.43%)
Oct 29, 2021 0.7000 0.7000 0.7000 0.7000 2,139 -0.03(-4.11%)
Oct 28, 2021 0.7300 0.7300 0.7300 0.7300 2,455 +0.03(+4.29%)
Oct 26, 2021 0.7200 0.7200 0.7000 0.7000 1,445 -0.02(-2.78%)
Oct 25, 2021 0.7200 0.7200 0.7200 0.7200 1,717 +0.02(+2.86%)
Oct 21, 2021 0.7000 0.7000 0.7000 0.7000 491 -0.10(-12.50%)
Oct 20, 2021 0.8000 0.8000 0.7300 0.8000 11,603 +0.00(+0.00%)
Oct 15, 2021 0.8000 0.8000 0.8000 378 +0.05(+6.67%)
Oct 13, 2021 0.7500 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Oct 12, 2021 0.8200 0.8200 0.7500 0.7800 2,670 -0.02(-2.50%)
Oct 05, 2021 0.8000 0.8000 0.8000 0 -0.04(-4.76%)
Oct 04, 2021 0.8400 0.8400 0.8400 0.8400 2,769 +0.00(+0.00%)
Sep 30, 2021 0.8400 0.8400 0.8400 0.8400 311 +0.01(+1.20%)
Sep 29, 2021 1.130 1.130 0.8200 0.8300 2,608 +0.01(+1.22%)
Sep 28, 2021 0.8100 0.8600 0.8100 0.8200 2,470 -0.13(-13.68%)
Sep 24, 2021 0.9500 0.9500 0.9500 53 -0.19(-16.67%)
Sep 23, 2021 1.000 1.150 1.000 1.140 1,980 +0.14(+14.00%)
Sep 22, 2021 0.9900 1.000 0.9900 1.000 2,679 -0.15(-13.04%)
Sep 17, 2021 1.150 1.150 1.150 185 +0.14(+13.86%)
Sep 16, 2021 1.000 1.010 1.000 1.010 7,357 +0.12(+13.48%)
Sep 15, 2021 1.040 1.040 0.8500 0.8900 9,018 -0.15(-14.42%)
Sep 14, 2021 1.040 1.040 1.040 1.040 1,772 -0.06(-5.45%)
Sep 13, 2021 1.240 1.240 1.060 1.100 1,598 +0.07(+6.80%)
Sep 10, 2021 1.140 1.280 1.020 1.030 8,942 -0.11(-9.65%)
Sep 09, 2021 1.130 1.140 1.130 1.140 748 -0.09(-7.32%)
Sep 08, 2021 1.300 1.300 1.230 1.230 5,018 +0.12(+10.81%)
Sep 07, 2021 1.210 1.300 1.100 1.110 935 -0.13(-10.48%)
Sep 03, 2021 1.240 1.240 1.240 0 -0.06(-4.62%)
Sep 02, 2021 1.350 1.350 1.280 1.300 1,064 +0.05(+4.00%)
Sep 01, 2021 1.200 1.490 1.080 1.250 3,076 -0.10(-7.41%)
Aug 31, 2021 1.380 1.390 1.350 1.350 3,274 -0.01(-0.74%)
Aug 30, 2021 1.530 1.690 1.360 1.360 1,444 -0.17(-11.11%)
Aug 27, 2021 1.520 1.540 1.510 1.530 4,079 -0.33(-17.74%)
Aug 26, 2021 1.680 1.900 1.510 1.860 19,734 +0.17(+10.06%)
Aug 25, 2021 1.260 1.690 1.260 1.690 7,453 +0.42(+33.07%)
Aug 24, 2021 1.260 1.350 1.260 1.270 3,385 +0.02(+1.60%)
Aug 23, 2021 1.200 1.450 1.100 1.250 21,928 +1.24(+8233.33%)
Aug 20, 2021 0.0150 0.0200 0.0150 0.0150 1,815,662 -0.01(-25.00%)
Aug 19, 2021 0.0200 0.0200 0.0150 0.0200 97,610 +0.01(+33.33%)
Aug 18, 2021 0.0200 0.0200 0.0150 0.0150 132,555 -0.01(-25.00%)
Aug 17, 2021 0.0150 0.0200 0.0150 0.0200 51,500 +0.00(+0.00%)
Aug 16, 2021 0.0200 0.0200 0.0200 0.0200 25,085 +0.00(+0.00%)
Aug 13, 2021 0.0250 0.0250 0.0150 0.0200 375,480 +0.00(+0.00%)
Aug 12, 2021 0.0200 0.0200 0.0200 0.0200 29,475 -0.01(-20.00%)
Aug 11, 2021 0.0200 0.0250 0.0150 0.0250 442,042 +0.01(+25.00%)
Aug 10, 2021 0.0200 0.0200 0.0150 0.0200 216,922 +0.00(+0.00%)
Aug 09, 2021 0.0200 0.0200 0.0150 0.0200 488,000 +0.00(+0.00%)
Aug 06, 2021 0.0200 0.0200 0.0150 0.0200 50,000 +0.01(+33.33%)
Aug 05, 2021 0.0150 0.0200 0.0150 0.0150 32,872 -0.01(-25.00%)
Aug 04, 2021 0.0150 0.0200 0.0150 0.0200 10,500 +0.00(+0.00%)
Aug 03, 2021 0.0150 0.0200 0.0150 0.0200 113,600 +0.01(+33.33%)
Jul 30, 2021 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 29, 2021 0.0200 0.0250 0.0150 0.0200 49,450 +0.00(+0.00%)
Jul 28, 2021 0.0150 0.0200 0.0150 0.0200 85,730 +0.01(+33.33%)
Jul 27, 2021 0.0200 0.0200 0.0150 0.0150 226,250 -0.01(-25.00%)
Jul 26, 2021 0.0200 0.0200 0.0150 0.0200 420,500 +0.00(+0.00%)
Jul 23, 2021 0.0150 0.0250 0.0150 0.0200 2,709,160 +0.01(+33.33%)
Jul 21, 2021 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 20, 2021 0.0150 0.0150 0.0150 0.0150 19,972 -0.01(-25.00%)
Jul 19, 2021 0.0150 0.0200 0.0150 0.0200 270,000 +0.01(+33.33%)
Jul 16, 2021 0.0150 0.0150 0.0150 0.0150 143,300 -0.01(-25.00%)
Jul 15, 2021 0.0150 0.0200 0.0150 0.0200 27,500 +0.00(+0.00%)
Jul 14, 2021 0.0150 0.0200 0.0150 0.0200 123,300 +0.01(+33.33%)
Jul 13, 2021 0.0150 0.0150 0.0150 0.0150 80,300 -0.01(-25.00%)
Jul 12, 2021 0.0200 0.0200 0.0200 0.0200 23,000 +0.01(+33.33%)
Jul 09, 2021 0.0150 0.0200 0.0150 0.0150 124,300 -0.01(-25.00%)
Jul 08, 2021 0.0200 0.0200 0.0200 0.0200 17,400 +0.01(+33.33%)
Jul 07, 2021 0.0150 0.0150 0.0150 0.0150 98,000 +0.00(+0.00%)
Jul 06, 2021 0.0150 0.0150 0.0150 0.0150 172,350 +0.00(+0.00%)
Jul 05, 2021 0.0200 0.0200 0.0150 0.0150 185,500 -0.01(-25.00%)
Jul 02, 2021 0.0200 0.0200 0.0200 0.0200 3,707 +0.00(+11.11%)
Jun 30, 2021 0.0180 0.0180 0.0180 0 +0.00(+20.00%)
Jun 29, 2021 0.0150 0.0200 0.0150 0.0150 194,811 -0.01(-25.00%)
Jun 28, 2021 0.0150 0.0200 0.0150 0.0200 214,410 +0.00(+0.00%)
Jun 25, 2021 0.0200 0.0200 0.0200 0.0200 236,100 +0.00(+0.00%)
Jun 23, 2021 0.0200 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jun 22, 2021 0.0200 0.0200 0.0150 0.0150 460,500 -0.01(-25.00%)
Jun 21, 2021 0.0150 0.0200 0.0150 0.0200 347,166 +0.00(+0.00%)
Jun 18, 2021 0.0150 0.0200 0.0150 0.0200 515,570 +0.00(+0.00%)
Jun 17, 2021 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jun 16, 2021 0.0200 0.0200 0.0200 0.0200 27,500 +0.00(+0.00%)
Jun 15, 2021 0.0150 0.0200 0.0150 0.0200 147,000 +0.00(+0.00%)
Jun 14, 2021 0.0200 0.0200 0.0150 0.0200 267,800 +0.00(+0.00%)
Jun 11, 2021 0.0200 0.0200 0.0200 0.0200 170,400 +0.00(+0.00%)
Jun 10, 2021 0.0200 0.0200 0.0200 0.0200 301,700 +0.00(+0.00%)
Jun 09, 2021 0.0200 0.0200 0.0200 0.0200 228,925 +0.00(+0.00%)
Jun 08, 2021 0.0200 0.0250 0.0200 0.0200 122,749 +0.00(+0.00%)
Jun 07, 2021 0.0200 0.0250 0.0200 0.0200 126,500 +0.00(+0.00%)
Jun 04, 2021 0.0200 0.0250 0.0200 0.0200 1,333,450 +0.01(+33.33%)
Jun 03, 2021 2.000 0.0200 0.0150 0.0150 13,820,000 +0.00(+0.00%)
Jun 02, 2021 0.0200 0.0200 0.0150 0.0150 117,280 +0.00(+0.00%)
Jun 01, 2021 0.0200 0.0200 0.0150 0.0150 103,500 -0.01(-25.00%)
May 31, 2021 0.0200 0.0200 0.0200 0.0200 296,775 +0.00(+0.00%)
May 28, 2021 0.0150 0.0200 0.0150 0.0200 69,350 +0.01(+33.33%)
May 26, 2021 0.0150 0.0150 0.0150 0.0150 200 +0.00(+0.00%)
May 25, 2021 0.0150 0.0150 0.0150 0.0150 40,545 +0.00(+0.00%)
May 21, 2021 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 20, 2021 0.0200 0.0200 0.0150 0.0200 256,241 +0.00(+0.00%)
May 19, 2021 0.0200 0.0200 0.0200 0.0200 166,055 +0.00(+0.00%)
May 18, 2021 0.0200 0.0200 0.0150 0.0200 58,600 +0.00(+0.00%)
May 17, 2021 0.0200 0.0200 0.0150 0.0200 323,450 +0.01(+33.33%)
May 14, 2021 0.0150 0.0200 0.0150 0.0150 370,110 -0.01(-25.00%)
May 13, 2021 0.0200 0.0200 0.0200 0.0200 73,750 +0.00(+0.00%)
May 12, 2021 0.0200 0.0200 0.0200 0.0200 604,450 +0.00(+0.00%)
May 11, 2021 0.0250 0.0250 0.0200 0.0200 77,150 +0.00(+0.00%)
May 10, 2021 0.0200 0.0200 0.0200 0.0200 115,800 -0.01(-20.00%)
May 07, 2021 0.0250 0.0250 0.0200 0.0250 92,965 +0.00(+0.00%)
May 06, 2021 0.0250 0.0250 0.0200 0.0250 6,150 +0.00(+0.00%)
May 05, 2021 0.0250 0.0250 0.0200 0.0250 632,120 +0.01(+25.00%)
May 04, 2021 0.0200 0.0250 0.0200 0.0200 409,000 +0.00(+0.00%)
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.