UAV.CN - Global UAV Technologies Ltd.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20180.100.110.090.100.10526,200
May 23, 20180.100.100.100.100.1020,750
May 22, 20180.100.110.100.100.10230,710
May 18, 20180.100.110.100.100.10213,650
May 17, 20180.100.110.090.100.10495,561
May 16, 20180.090.090.090.090.09303,680
May 15, 20180.090.090.090.090.09159,343
May 14, 20180.090.090.090.090.09390,783
May 11, 20180.090.100.090.100.10232,700
May 10, 20180.100.100.090.090.091,418,781
May 09, 20180.090.100.090.100.1025,250
May 08, 20180.100.100.090.090.09694,790
May 07, 20180.100.100.100.100.10225,250
May 04, 20180.100.100.100.100.10320,500
May 03, 20180.100.100.090.090.09180,650
May 02, 20180.100.100.100.100.10189,500
May 01, 20180.100.100.090.100.10428,966
Apr 30, 20180.100.100.100.100.10140,164
Apr 27, 20180.100.100.100.100.10133,600
Apr 26, 20180.100.100.100.100.10232,310
Apr 25, 20180.100.110.100.100.1080,300
Apr 24, 20180.110.120.100.110.11126,334
Apr 23, 20180.110.120.100.110.11191,500
Apr 20, 20180.110.120.100.120.12142,725
Apr 19, 20180.120.120.100.120.12526,100
Apr 18, 20180.120.120.110.120.1288,290
Apr 17, 20180.120.130.120.120.12409,550
Apr 16, 20180.110.130.100.120.12795,901
Apr 13, 20180.110.120.100.100.10154,304
Apr 12, 20180.110.120.110.120.12299,475
Apr 11, 20180.110.120.100.120.12312,551
Apr 10, 20180.120.120.100.100.10424,175
Apr 09, 20180.120.120.100.120.12516,772
Apr 06, 20180.110.110.100.110.11190,266
Apr 05, 20180.100.130.090.110.112,170,840
Apr 04, 20180.110.110.090.100.102,692,686
Apr 03, 20180.130.130.110.120.122,188,104
Apr 02, 20180.140.140.130.140.14310,335
Mar 29, 20180.140.140.140.140.14527,764
Mar 28, 20180.140.140.130.140.14438,202
Mar 27, 20180.160.160.140.140.14657,736
Mar 26, 20180.140.160.140.150.15718,741
Mar 23, 20180.140.140.130.140.14605,964
Mar 22, 20180.140.150.140.140.141,003,097
Mar 21, 20180.160.160.140.150.15343,000
Mar 20, 20180.150.160.140.160.16488,541
Mar 19, 20180.160.160.140.160.16535,630
Mar 16, 20180.160.160.150.160.16875,524
Mar 15, 20180.140.160.140.140.14765,490
Mar 14, 20180.140.160.140.140.141,287,210
Mar 13, 20180.140.140.130.140.14938,338
Mar 12, 20180.140.140.140.140.14518,067
Mar 09, 20180.140.150.140.140.14261,217
Mar 08, 20180.140.150.140.140.14411,438
Mar 07, 20180.150.150.140.140.14458,797
Mar 06, 20180.150.160.140.150.15857,268
Mar 05, 20180.140.160.140.150.15873,820
Mar 02, 20180.130.160.130.140.142,717,481
Mar 01, 20180.150.160.140.140.143,146,218
Feb 28, 20180.170.170.170.170.17436,250
Feb 27, 20180.170.170.170.170.17608,638
Feb 26, 20180.170.170.170.170.17507,435
Feb 23, 20180.170.170.160.170.17414,777
Feb 22, 2018------
Feb 21, 20180.170.170.170.170.17363,950
Feb 20, 20180.170.180.170.170.17876,846
Feb 16, 20180.170.180.170.170.17439,592
Feb 15, 20180.170.180.170.180.18442,268
Feb 14, 20180.180.180.170.170.17952,344
Feb 13, 20180.180.180.170.180.18525,500
Feb 12, 20180.180.190.170.180.181,889,116
Feb 09, 20180.190.190.170.170.171,042,292
Feb 08, 20180.170.200.170.190.194,370,199
Feb 07, 20180.170.170.170.170.17750,918
Feb 06, 20180.170.170.160.170.17802,845
Feb 05, 20180.170.190.160.170.171,771,373
Feb 02, 20180.170.170.150.170.171,670,888
Feb 01, 20180.190.190.170.180.181,448,120
Jan 31, 20180.190.190.170.190.191,932,620
Jan 30, 20180.200.200.180.190.191,261,147
Jan 29, 20180.200.210.190.200.201,944,445
Jan 26, 20180.190.210.180.200.202,462,223
Jan 25, 20180.180.190.170.190.191,739,933
Jan 24, 20180.190.190.170.170.172,481,799
Jan 23, 20180.200.200.180.190.193,390,103
Jan 22, 20180.220.230.200.210.215,188,592
Jan 19, 20180.200.210.190.210.216,361,109
Jan 18, 20180.170.200.170.170.176,367,268
Jan 17, 20180.190.210.160.180.188,506,863
Jan 16, 20180.170.250.160.190.1924,911,195
Jan 15, 20180.120.170.120.170.177,722,377
Jan 12, 20180.120.120.110.120.121,223,066
Jan 11, 20180.120.130.110.110.111,376,500
Jan 10, 20180.120.120.110.120.121,378,150
Jan 09, 20180.120.130.110.130.131,318,942
Jan 08, 20180.120.130.110.120.121,815,761
Jan 05, 20180.100.140.090.110.115,509,246
Jan 04, 20180.090.100.090.100.101,909,250
Jan 03, 20180.090.090.080.090.091,162,138
Jan 02, 20180.090.090.080.090.09552,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...