UAV Corpoation (PK) Historical Data - UMAV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
UAV Corpoation (PK) (UMAV)
UAV Corpoation (PK) (UMAV) Historical

UAV Corpoation (PK) (UMAV)

0.015

0.0035

(30.43%)

Closed June 20 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.008	114.285714286	0.007	0.02	0.007	142559	0.01257039	CS
4	0.0107	248.837209302	0.0043	0.02	0.00365	103740	0.00900617	CS
12	0.01171	355.927051672	0.00329	0.02	0.0021	96467	0.00607283	CS
26	0.0088	141.935483871	0.0062	0.02	0.002	318852	0.00403538	CS
52	-0.003	-16.6666666667	0.018	0.02	0.002	335960	0.00504792	CS
156	-0.08225	-84.5758354756	0.09725	0.2567	0.002	223331	0.02902835	CS
260	-0.375	-96.1538461538	0.39	0.4	0.002	204356	0.03220716	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718746140	0.015	0.0035	30.43	0.0125	0.015	0.0125	22000
1718659680	0.0115	-0.0035	-23.33	0.015	0.02	0.0115	102293
1718400300	0.015	0.00075	5.26	0.0125	0.015	0.0125	100000
1718314140	0.01425	0.00425	42.50	0.01145	0.019	0.0095	160007
1718227380	0.01	-0.00635	-38.84	0.01	0.01	0.009	271962
1718141340	0.01635	0.00895	120.95	0.007	0.01635	0.007	78535
1718054880	0.0074	0.0001	1.37	0.00788	0.008	0.00599	92530
1717795800	0.0073	-0.0007	-8.75	0.00765	0.008	0.0073	9150
1717709400	0.008	0	0.00	0.008	0.008	0.00765	73800
1717622760	0.008	0	0.00	0.008	0.008	0.008	0
1717536360	0.008	0.0007	9.59	0.00779	0.008	0.00779	200
1717450140	0.0073	-0.00035	-4.58	0.00765	0.00765	0.0073	510
1717190940	0.00765	0.0004	5.52	0.00765	0.00765	0.00765	7757
1717104540	0.00725	-0.00075	-9.38	0.008	0.008	0.00725	290000
1717018020	0.008	0.001325	19.85	0.008	0.008	0.0065	91873
1716931740	0.006675	-0.001325	-16.56	0.0065	0.006675	0.0065	105000
1716585840	0.008	0.001	14.29	0.008	0.008	0.008	100
1716499740	0.007	0.002	40.00	0.005	0.0084	0.004	251981
1716412800	0.005	0.00109	27.88	0.0043	0.005	0.00365	222004
1716326940	0.00391	-0.00039	-9.07	0.0043	0.0043	0.00378	9613
1716240180	0.0043	0.000455	11.83	0.0038	0.0043	0.003	24700
1715981340	0.003845	0	0.00	0.003845	0.003845	0.003845	0
1715894940	0.003845	-0.000455	-10.58	0.0043	0.0043	0.003	90000
1715808000	0.0043	0	0.00	0.0043	0.0043	0.0043	0
1715721600	0.0043	0	0.00	0.0043	0.0043	0.0043	0
1715635200	0.0043	0.0013	43.33	0.00296	0.0049	0.00296	391500
1715376120	0.003	0	0.00	0.003	0.003	0.003	0
1715289720	0.003	0.0001001	3.45	0.0035	0.0035	0.003	305000
1715203200	0.0028999	0.0003999	16.00	0.0028999	0.0028999	0.0028999	10000
1715117340	0.0025	-0.0015	-37.50	0.0027	0.003	0.0021	55000
1715030940	0.004	0	0.00	0.004	0.004	0.004	0
1714771740	0.004	0.00045	12.68	0.004	0.004	0.004	20000
1714685340	0.00355	0.00045	14.52	0.00355	0.00355	0.00355	800
1714598400	0.0031	-0.0009	-22.50	0.0031	0.0031	0.0031	1000
1714512600	0.004	0.00045	12.68	0.004	0.004	0.004	12500
1714425720	0.00355	-0.00044	-11.03	0.00355	0.00355	0.00355	150
1714166940	0.0039899	0	0.00	0.0039899	0.0039899	0.0039899	0
1714080540	0.0039899	0	0.00	0.0039899	0.0039899	0.0039899	0
1713994140	0.0039899	0	0.00	0.0039899	0.0039899	0.0039899	0
1713907740	0.0039899	0	0.00	0.0039899	0.0039899	0.0039899	0
1713821340	0.0039899	-1.0E-5	-0.25	0.0035	0.0039899	0.0027	250090
1713561900	0.004	0	0.00	0.004	0.004	0.004	25000
1713475500	0.004	-0.0019	-32.20	0.004	0.00449	0.003	141463
1713389340	0.0059	0	0.00	0.0059	0.0059	0.0059	0
1713302940	0.0059	0.0032	118.52	0.0059	0.0059	0.0059	50000
1713216360	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1712957160	0.0027	-0.0003	-10.00	0.003	0.003	0.0027	111700
1712870400	0.003	0	0.00	0.003	0.003	0.003	0
1712784000	0.003	-0.001	-25.00	0.003	0.003	0.003	43500
1712697600	0.004	0	0.00	0.004	0.004	0.004	0
1712611200	0.004	0	0.00	0.004	0.004	0.004	0
1712352000	0.004	0.0002	5.26	0.00335	0.004	0.00335	17000
1712265780	0.0038	-0.0011	-22.45	0.004	0.004	0.0027	286543
1712179500	0.0049	-0.0001	-2.00	0.0049	0.0049	0.0049	10001
1712092980	0.005	0.001	25.00	0.005	0.005	0.005	600
1712006940	0.004	0.0011001	37.94	0.00404	0.00404	0.004	68000
1711660800	0.0028999	0	0.00	0.0042	0.0046	0.0028999	250200
1711574580	0.0028999	-0.0013	-30.95	0.0028999	0.0028999	0.0028999	50000
1711488540	0.0042	0.000845	25.19	0.00329	0.0042	0.00329	66000
1711401600	0.003355	-0.000195	-5.49	0.004187	0.004187	0.003355	2142
1711142940	0.00355	0	0.00	0.00355	0.00355	0.00355	0
1711056540	0.00355	0	0.00	0.00355	0.00355	0.00355	0
1710970140	0.00355	-0.00025	-6.58	0.00355	0.0042	0.003	30813

UAV Corpoation (PK)

Credit Agricole

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions