Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 20210.03000.03500.02500.03500.03501,810,080
Mar. 05, 20210.03000.03500.02500.03500.03502,559,950
Mar. 04, 20210.03500.03500.03000.03000.03001,137,119
Mar. 03, 20210.03000.04000.03000.03500.03501,622,569
Mar. 02, 20210.03500.04000.03000.03500.03501,918,326
Mar. 01, 20210.03000.04000.03000.03500.03506,382,909
Feb. 26, 20210.04500.04500.04000.04000.0400368,473
Feb. 25, 20210.05000.05000.04000.04500.0450708,832
Feb. 24, 20210.05000.05000.04500.05000.05001,669,365
Feb. 23, 20210.05500.05500.04500.04500.04502,416,733
Feb. 22, 20210.05500.05500.05000.05000.05001,126,622
Feb. 19, 20210.05500.05500.05000.05500.0550792,114
Feb. 18, 20210.06000.06000.05000.05500.05501,489,820
Feb. 17, 20210.05500.06000.05000.05000.05001,641,964
Feb. 16, 20210.06000.06500.05500.06000.06003,531,122
Feb. 12, 20210.05500.06000.05000.06000.06004,785,762
Feb. 11, 20210.05000.06000.05000.05500.05502,738,123
Feb. 10, 20210.06000.06000.05000.05500.05503,876,598
Feb. 09, 20210.06000.06500.05000.05500.05505,839,130
Feb. 08, 20210.05000.06000.04000.06000.06005,313,817
Feb. 05, 20210.04500.05000.04000.05000.05002,432,654
Feb. 04, 20210.04500.04500.04000.04500.04501,051,501
Feb. 03, 20210.04000.04500.03500.04000.04001,368,289
Feb. 02, 20210.04000.04500.03500.04000.04002,007,267
Feb. 01, 20210.04000.04500.03500.04500.04502,463,759
Jan. 29, 20210.04000.04500.03500.04000.04002,489,081
Jan. 28, 20210.04500.05000.03500.04500.04504,317,620
Jan. 27, 20210.05500.06000.04500.05000.05004,333,956
Jan. 26, 20210.06000.06500.05500.05500.05503,834,117
Jan. 25, 20210.05500.06500.05000.06000.06006,361,683
Jan. 22, 20210.05500.06500.05000.05500.05506,767,608
Jan. 21, 20210.07000.07500.05500.06000.06008,301,714
Jan. 20, 20210.06500.08500.06000.07000.070020,515,668
Jan. 19, 20210.05000.06500.05000.06000.06009,349,431
Jan. 18, 20210.04000.05000.04000.05000.05006,422,989
Jan. 15, 20210.04000.04500.03500.03500.03502,637,781
Jan. 14, 20210.03500.04500.03500.04000.04006,074,868
Jan. 13, 20210.03000.04000.03000.03500.03507,979,708
Jan. 12, 20210.04500.05000.03000.03000.030011,509,474
Jan. 11, 20210.03500.07000.03000.05000.050051,220,806
Jan. 08, 20210.01500.03500.01500.03500.035011,567,355
Jan. 07, 20210.02000.02000.01500.01500.01502,163,283
Jan. 06, 20210.02000.02000.01500.01500.01501,282,179
Jan. 05, 20210.02000.02000.01500.02000.0200466,450
Jan. 04, 20210.02500.02500.01500.02000.02001,163,302
Dec. 31, 20200.02000.02500.02000.02500.02501,356,552
Dec. 30, 20200.02000.02500.01500.02000.02004,333,101
Dec. 29, 20200.02000.03000.01500.02000.020016,630,801
Dec. 24, 20200.01000.01500.01000.01000.01001,093,159
Dec. 23, 20200.01000.01500.01000.01000.01003,614,613
Dec. 22, 20200.01500.01500.01000.01000.01001,023,133
Dec. 21, 20200.01000.01500.01000.01000.01008,908,020
Dec. 18, 20200.01000.01000.00750.01000.01006,617,758
Dec. 17, 20200.01000.01000.00500.01000.01001,671,230
Dec. 16, 20200.00500.01000.00500.01000.010056,166
Dec. 15, 20200.01000.01000.00500.01000.0100399,500
Dec. 14, 20200.01000.01000.01000.01000.0100110,000
Dec. 11, 20200.01000.01000.00500.01000.0100323,575
Dec. 10, 20200.01000.01000.00500.01000.010077,200
Dec. 09, 20200.00500.01000.00500.01000.010085,251
Dec. 08, 20200.00500.00500.00500.00500.0050424,000
Dec. 07, 20200.01000.01000.01000.01000.0100619,005
Dec. 04, 20200.01000.01000.00500.00500.0050211,450
Dec. 03, 20200.00500.01000.00500.01000.0100329,000
Dec. 02, 20200.00500.00500.00500.00500.0050221,500
Dec. 01, 20200.00500.00500.00500.00500.0050118,000
Nov. 30, 20200.01000.01000.00500.00500.005023,750
Nov. 27, 20200.01000.01000.01000.01000.010063,500
Nov. 26, 20200.01000.01000.00500.00500.0050256,650
Nov. 25, 20200.01000.01000.00500.01000.0100439,205
Nov. 24, 20200.01000.01000.00500.00500.005096,090
Nov. 23, 20200.00500.01000.00500.01000.010073,000
Nov. 20, 20200.01000.01000.00500.00500.0050378,500
Nov. 19, 20200.01000.01000.00500.00500.0050423,000
Nov. 18, 20200.01000.01000.00500.00500.0050150,300
Nov. 17, 20200.00500.00500.00500.00500.0050582,000
Nov. 16, 20200.00500.00500.00500.00500.0050146,500
Nov. 13, 20200.00500.00500.00500.00500.005026,000
Nov. 12, 20200.00500.00500.00500.00500.0050451,000
Nov. 11, 20200.00500.00500.00500.00500.0050266,000
Nov. 10, 20200.01000.01000.00500.00500.0050242,750
Nov. 09, 20200.00500.00500.00500.00500.0050308,100
Nov. 06, 20200.00500.00500.00500.00500.0050361,000
Nov. 05, 20200.00500.00500.00500.00500.0050676,255
Nov. 04, 20200.00500.00500.00500.00500.005090,950
Nov. 03, 20200.00500.00500.00500.00500.0050-
Nov. 02, 20200.00500.00500.00500.00500.0050-
Oct. 30, 20200.00500.00500.00500.00500.0050460,150
Oct. 29, 20200.00500.00500.00500.00500.005022,345
Oct. 28, 20200.00500.00500.00500.00500.00501,588,054
Oct. 27, 20200.01000.01000.00500.00500.0050270,500
Oct. 26, 20200.00500.00500.00500.00500.0050-
Oct. 23, 20200.00500.00500.00500.00500.0050105,000
Oct. 22, 20200.01000.01000.00500.00500.0050277,726
Oct. 21, 20200.00500.00500.00500.00500.0050320,000
Oct. 20, 20200.00500.00500.00500.00500.005093,000
Oct. 19, 20200.01000.01000.00500.00500.0050526,300
Oct. 16, 20200.00500.01000.00500.01000.010056,305
Oct. 15, 20200.00500.00500.00500.00500.0050147,000
Oct. 14, 20200.00500.00500.00500.00500.0050100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...