Global UAV Technologies Ltd. (UAV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.03500.0000 (0.00%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 08, 2021	0.0300	0.0350	0.0250	0.0350	0.0350	1,810,080
Mar. 05, 2021	0.0300	0.0350	0.0250	0.0350	0.0350	2,559,950
Mar. 04, 2021	0.0350	0.0350	0.0300	0.0300	0.0300	1,137,119
Mar. 03, 2021	0.0300	0.0400	0.0300	0.0350	0.0350	1,622,569
Mar. 02, 2021	0.0350	0.0400	0.0300	0.0350	0.0350	1,918,326
Mar. 01, 2021	0.0300	0.0400	0.0300	0.0350	0.0350	6,382,909
Feb. 26, 2021	0.0450	0.0450	0.0400	0.0400	0.0400	368,473
Feb. 25, 2021	0.0500	0.0500	0.0400	0.0450	0.0450	708,832
Feb. 24, 2021	0.0500	0.0500	0.0450	0.0500	0.0500	1,669,365
Feb. 23, 2021	0.0550	0.0550	0.0450	0.0450	0.0450	2,416,733
Feb. 22, 2021	0.0550	0.0550	0.0500	0.0500	0.0500	1,126,622
Feb. 19, 2021	0.0550	0.0550	0.0500	0.0550	0.0550	792,114
Feb. 18, 2021	0.0600	0.0600	0.0500	0.0550	0.0550	1,489,820
Feb. 17, 2021	0.0550	0.0600	0.0500	0.0500	0.0500	1,641,964
Feb. 16, 2021	0.0600	0.0650	0.0550	0.0600	0.0600	3,531,122
Feb. 12, 2021	0.0550	0.0600	0.0500	0.0600	0.0600	4,785,762
Feb. 11, 2021	0.0500	0.0600	0.0500	0.0550	0.0550	2,738,123
Feb. 10, 2021	0.0600	0.0600	0.0500	0.0550	0.0550	3,876,598
Feb. 09, 2021	0.0600	0.0650	0.0500	0.0550	0.0550	5,839,130
Feb. 08, 2021	0.0500	0.0600	0.0400	0.0600	0.0600	5,313,817
Feb. 05, 2021	0.0450	0.0500	0.0400	0.0500	0.0500	2,432,654
Feb. 04, 2021	0.0450	0.0450	0.0400	0.0450	0.0450	1,051,501
Feb. 03, 2021	0.0400	0.0450	0.0350	0.0400	0.0400	1,368,289
Feb. 02, 2021	0.0400	0.0450	0.0350	0.0400	0.0400	2,007,267
Feb. 01, 2021	0.0400	0.0450	0.0350	0.0450	0.0450	2,463,759
Jan. 29, 2021	0.0400	0.0450	0.0350	0.0400	0.0400	2,489,081
Jan. 28, 2021	0.0450	0.0500	0.0350	0.0450	0.0450	4,317,620
Jan. 27, 2021	0.0550	0.0600	0.0450	0.0500	0.0500	4,333,956
Jan. 26, 2021	0.0600	0.0650	0.0550	0.0550	0.0550	3,834,117
Jan. 25, 2021	0.0550	0.0650	0.0500	0.0600	0.0600	6,361,683
Jan. 22, 2021	0.0550	0.0650	0.0500	0.0550	0.0550	6,767,608
Jan. 21, 2021	0.0700	0.0750	0.0550	0.0600	0.0600	8,301,714
Jan. 20, 2021	0.0650	0.0850	0.0600	0.0700	0.0700	20,515,668
Jan. 19, 2021	0.0500	0.0650	0.0500	0.0600	0.0600	9,349,431
Jan. 18, 2021	0.0400	0.0500	0.0400	0.0500	0.0500	6,422,989
Jan. 15, 2021	0.0400	0.0450	0.0350	0.0350	0.0350	2,637,781
Jan. 14, 2021	0.0350	0.0450	0.0350	0.0400	0.0400	6,074,868
Jan. 13, 2021	0.0300	0.0400	0.0300	0.0350	0.0350	7,979,708
Jan. 12, 2021	0.0450	0.0500	0.0300	0.0300	0.0300	11,509,474
Jan. 11, 2021	0.0350	0.0700	0.0300	0.0500	0.0500	51,220,806
Jan. 08, 2021	0.0150	0.0350	0.0150	0.0350	0.0350	11,567,355
Jan. 07, 2021	0.0200	0.0200	0.0150	0.0150	0.0150	2,163,283
Jan. 06, 2021	0.0200	0.0200	0.0150	0.0150	0.0150	1,282,179
Jan. 05, 2021	0.0200	0.0200	0.0150	0.0200	0.0200	466,450
Jan. 04, 2021	0.0250	0.0250	0.0150	0.0200	0.0200	1,163,302
Dec. 31, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	1,356,552
Dec. 30, 2020	0.0200	0.0250	0.0150	0.0200	0.0200	4,333,101
Dec. 29, 2020	0.0200	0.0300	0.0150	0.0200	0.0200	16,630,801
Dec. 24, 2020	0.0100	0.0150	0.0100	0.0100	0.0100	1,093,159
Dec. 23, 2020	0.0100	0.0150	0.0100	0.0100	0.0100	3,614,613
Dec. 22, 2020	0.0150	0.0150	0.0100	0.0100	0.0100	1,023,133
Dec. 21, 2020	0.0100	0.0150	0.0100	0.0100	0.0100	8,908,020
Dec. 18, 2020	0.0100	0.0100	0.0075	0.0100	0.0100	6,617,758
Dec. 17, 2020	0.0100	0.0100	0.0050	0.0100	0.0100	1,671,230
Dec. 16, 2020	0.0050	0.0100	0.0050	0.0100	0.0100	56,166
Dec. 15, 2020	0.0100	0.0100	0.0050	0.0100	0.0100	399,500
Dec. 14, 2020	0.0100	0.0100	0.0100	0.0100	0.0100	110,000
Dec. 11, 2020	0.0100	0.0100	0.0050	0.0100	0.0100	323,575
Dec. 10, 2020	0.0100	0.0100	0.0050	0.0100	0.0100	77,200
Dec. 09, 2020	0.0050	0.0100	0.0050	0.0100	0.0100	85,251
Dec. 08, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	424,000
Dec. 07, 2020	0.0100	0.0100	0.0100	0.0100	0.0100	619,005
Dec. 04, 2020	0.0100	0.0100	0.0050	0.0050	0.0050	211,450
Dec. 03, 2020	0.0050	0.0100	0.0050	0.0100	0.0100	329,000
Dec. 02, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	221,500
Dec. 01, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	118,000
Nov. 30, 2020	0.0100	0.0100	0.0050	0.0050	0.0050	23,750
Nov. 27, 2020	0.0100	0.0100	0.0100	0.0100	0.0100	63,500
Nov. 26, 2020	0.0100	0.0100	0.0050	0.0050	0.0050	256,650
Nov. 25, 2020	0.0100	0.0100	0.0050	0.0100	0.0100	439,205
Nov. 24, 2020	0.0100	0.0100	0.0050	0.0050	0.0050	96,090
Nov. 23, 2020	0.0050	0.0100	0.0050	0.0100	0.0100	73,000
Nov. 20, 2020	0.0100	0.0100	0.0050	0.0050	0.0050	378,500
Nov. 19, 2020	0.0100	0.0100	0.0050	0.0050	0.0050	423,000
Nov. 18, 2020	0.0100	0.0100	0.0050	0.0050	0.0050	150,300
Nov. 17, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	582,000
Nov. 16, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	146,500
Nov. 13, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	26,000
Nov. 12, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	451,000
Nov. 11, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	266,000
Nov. 10, 2020	0.0100	0.0100	0.0050	0.0050	0.0050	242,750
Nov. 09, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	308,100
Nov. 06, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	361,000
Nov. 05, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	676,255
Nov. 04, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	90,950
Nov. 03, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov. 02, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct. 30, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	460,150
Oct. 29, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	22,345
Oct. 28, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	1,588,054
Oct. 27, 2020	0.0100	0.0100	0.0050	0.0050	0.0050	270,500
Oct. 26, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct. 23, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	105,000
Oct. 22, 2020	0.0100	0.0100	0.0050	0.0050	0.0050	277,726
Oct. 21, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	320,000
Oct. 20, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	93,000
Oct. 19, 2020	0.0100	0.0100	0.0050	0.0050	0.0050	526,300
Oct. 16, 2020	0.0050	0.0100	0.0050	0.0100	0.0100	56,305
Oct. 15, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	147,000
Oct. 14, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,457.78+76.82(+0.42%)

S&P 5003,821.35-20.59(-0.54%)

DOW31,802.44+306.14(+0.97%)

Global UAV Technologies Ltd. (UAV.CN)

S&P/TSX
18,457.78
+76.82(+0.42%)

S&P 500
3,821.35
-20.59(-0.54%)

DOW
31,802.44
+306.14(+0.97%)