UAV Corp. (UMAV)
OTCMKTS
· Delayed Price · Currency is USD
0.0130
-0.0042 (-24.42%)
Apr 28, 2025, 3:58 PM EDT
UAV Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -24.42% | 21,732,069 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.21% | 7,099,870 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 14,201,290 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.83% | 9,957,523 |
| Apr 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 71.58% | 16,099,007 |
| Apr 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 88.27% | 21,483,472 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.74% | 9,243,345 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.56% | 2,767,432 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -20.59% | 22,001,106 |
| Apr 14, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -3.89% | 11,065,971 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -4.39% | 5,955,267 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.03% | 10,123,335 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -7.35% | 4,746,196 |
| Apr 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 7.26% | 4,846,836 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.38% | 6,619,937 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.73% | 1,454,414 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 4.85% | 2,859,289 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.37% | 2,601,686 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.74% | 2,402,988 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.56% | 4,585,949 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.61% | 4,102,900 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.51% | 4,213,416 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.59% | 4,909,293 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.57% | 3,238,993 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.78% | 3,633,869 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 3,625,841 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 4,054,532 |
| Mar 19, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -16.32% | 5,242,303 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -25.96% | 4,968,083 |
| Mar 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 89.88% | 4,530,212 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 2,724,323 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -4.76% | 3,205,963 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.58% | 6,346,964 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.55% | 3,304,407 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 4,047,949 |
| Mar 7, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 3,231,799 |
| Mar 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.33% | 1,952,982 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.38% | 1,492,184 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.20% | 4,195,851 |
| Mar 3, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 7.67% | 1,888,248 |
| Feb 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 29.15% | 1,403,125 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.49% | 3,935,753 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -11.61% | 3,812,326 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.67% | 2,770,800 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.83% | 2,478,184 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.83% | 2,050,041 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.11% | 1,345,124 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.26% | 3,043,231 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.44% | 5,724,904 |
| Feb 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.08% | 1,526,860 |