Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilicraft Aerospace (OP: UITA )

0.0002 UNCHANGED
Last Price Updated: 3:48 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.0042 0.0050 0.0033 0.0044 250,100 -0.00(-12.00%)
May 27, 2022 0.0042 0.0050 0.0033 0.0050 458,800 -0.00(-13.79%)
May 25, 2022 0.0058 0 -0.00(-22.67%)
May 24, 2022 0.0050 0.0075 0.0050 0.0075 39,000 +0.00(+47.06%)
May 23, 2022 0.0051 0.0051 0.0051 0.0051 45,000 -0.00(-32.00%)
May 20, 2022 0.0074 0.0075 0.0051 0.0075 75,943 +0.00(+10.29%)
May 18, 2022 0.0068 0 +0.00(+28.30%)
May 17, 2022 0.0053 0.0053 0.0053 0.0053 360 +0.00(+3.92%)
May 16, 2022 0.0053 0.0055 0.0051 0.0051 89,109 +0.00(+0.00%)
May 13, 2022 0.0054 0.0054 0.0051 0.0051 46,000 -0.00(-5.56%)
May 11, 2022 0.0054 0 -0.00(-6.90%)
May 09, 2022 0.0058 0 -0.00(-1.69%)
May 04, 2022 0.0059 0 +0.00(+7.27%)
May 03, 2022 0.0068 0.0068 0.0055 0.0055 398,894 -0.00(-15.38%)
Apr 29, 2022 0.0065 0 +0.00(+4.84%)
Apr 26, 2022 0.0062 0 -0.00(-17.33%)
Apr 25, 2022 0.0075 0.0075 0.0075 0.0075 56,494 +0.00(+7.14%)
Apr 22, 2022 0.0070 0.0070 0.0070 0.0070 1,900 +0.00(+0.00%)
Apr 19, 2022 0.0070 0 -0.00(-6.67%)
Apr 18, 2022 0.0074 0.0075 0.0061 0.0075 243,294 +0.00(+20.97%)
Apr 13, 2022 0.0062 0 -0.00(-16.22%)
Apr 11, 2022 0.0074 0 -0.00(-14.94%)
Apr 07, 2022 0.0087 0 -0.00(-1.14%)
Apr 06, 2022 0.0088 0.0088 0.0088 0.0088 34,090 +0.00(+0.00%)
Apr 05, 2022 0.0065 0.0088 0.0065 0.0088 13,000 +0.00(+2.33%)
Apr 04, 2022 0.0086 0.0086 0.0086 0.0086 100,000 +0.00(+32.31%)
Mar 28, 2022 0.0065 0 -0.00(-7.14%)
Mar 25, 2022 0.0070 0.0070 0.0070 0.0070 550 +0.00(+1.45%)
Mar 24, 2022 0.0069 0.0069 0.0069 0.0069 2,660 -0.00(-9.21%)
Mar 23, 2022 0.0093 0.0093 0.0076 0.0076 190,850 -0.00(-19.15%)
Mar 21, 2022 0.0094 0 +0.00(+6.82%)
Mar 18, 2022 0.0082 0.0088 0.0075 0.0088 76,000 +0.00(+10.00%)
Mar 17, 2022 0.0074 0.0080 0.0074 0.0080 9,800 +0.00(+8.11%)
Mar 14, 2022 0.0074 0 +0.00(+23.33%)
Mar 11, 2022 0.0075 0.0089 0.0060 0.0060 110,108 -0.00(-20.00%)
Mar 08, 2022 0.0075 0 +0.00(+8.70%)
Mar 07, 2022 0.0080 0.0080 0.0060 0.0069 320,999 -0.00(-22.47%)
Mar 03, 2022 0.0089 0 -0.00(-6.32%)
Mar 02, 2022 0.0090 0.0095 0.0083 0.0095 289,686 +0.00(+46.15%)
Mar 01, 2022 0.0090 0.0090 0.0065 0.0065 23,105 -0.00(-21.69%)
Feb 28, 2022 0.0080 0.0083 0.0080 0.0083 10,220 +0.00(+9.21%)
Feb 25, 2022 0.0060 0.0080 0.0068 0.0076 86,193 +0.00(+26.67%)
Feb 23, 2022 0.0060 0 -0.00(-33.33%)
Feb 18, 2022 0.0090 0 +0.00(+50.00%)
Feb 17, 2022 0.0090 0.0090 0.0060 0.0060 64,286 -0.00(-29.41%)
Feb 15, 2022 0.0085 0 +0.00(+1.19%)
Feb 10, 2022 0.0084 0 -0.00(-1.18%)
Feb 09, 2022 0.0085 0.0085 0.0085 0.0085 80,000 +0.00(+6.25%)
Feb 08, 2022 0.0082 0.0082 0.0080 0.0080 40,499 -0.00(-3.61%)
Feb 07, 2022 0.0080 0.0083 0.0080 0.0083 21,000 -0.00(-1.19%)
Feb 04, 2022 0.0085 0.0085 0.0084 0.0084 32,000 -0.00(-4.55%)
Feb 03, 2022 0.0085 0.0090 0.0088 44,500 +0.00(+1.15%)
Feb 01, 2022 0.0087 0 -0.00(-7.45%)
Jan 31, 2022 0.0084 0.0094 0.0084 0.0094 119,100 +0.00(+5.62%)
Jan 26, 2022 0.0089 5 -0.00(-6.32%)
Jan 24, 2022 0.0095 0 +0.00(+0.00%)
Jan 21, 2022 0.0085 0.0095 0.0085 0.0095 137,850 +0.00(+15.85%)
Jan 20, 2022 0.0086 0.0086 0.0082 0.0082 29,072 -0.00(-4.65%)
Jan 19, 2022 0.0089 0.0091 0.0086 0.0086 56,621 -0.00(-6.52%)
Jan 18, 2022 0.0080 0.0099 0.0080 0.0092 152,448 +0.00(+3.37%)
Jan 14, 2022 0.0089 0 +0.00(+41.27%)
Jan 13, 2022 0.0099 0.0099 0.0060 0.0063 285,900 -0.00(-35.05%)
Jan 12, 2022 0.0096 0.0097 0.0096 0.0097 30,000 +0.00(+14.12%)
Jan 11, 2022 0.0097 0.0097 0.0085 0.0085 13,000 -0.00(-7.61%)
Jan 10, 2022 0.0075 0.0095 0.0060 0.0092 200,590 +0.00(+31.43%)
Jan 07, 2022 0.0070 0.0070 0.0070 0.0070 50,000 -0.00(-22.22%)
Jan 06, 2022 0.0064 0.0090 0.0058 0.0090 76,000 +0.00(+28.57%)
Jan 04, 2022 0.0070 0.0070 0.0070 4 +0.00(+0.00%)
Dec 31, 2021 0.0070 0.0070 0.0070 9 -0.00(-4.11%)
Dec 30, 2021 0.0070 0.0073 0.0070 0.0073 200,500 -0.00(-1.35%)
Dec 29, 2021 0.0063 0.0074 0.0063 0.0074 70,002 +0.00(+1.37%)
Dec 27, 2021 0.0073 0.0073 0.0073 0 +0.00(+37.74%)
Dec 23, 2021 0.0056 0.0063 0.0053 0.0053 77,902 -0.00(-8.62%)
Dec 22, 2021 0.0058 0.0058 0.0058 0.0058 53,616 +0.00(+3.57%)
Dec 21, 2021 0.0055 0.0065 0.0055 0.0056 19,000 -0.00(-20.00%)
Dec 17, 2021 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Dec 16, 2021 0.0060 0.0070 0.0060 0.0060 438,015 -0.00(-4.76%)
Dec 15, 2021 0.0064 0.0064 0.0050 0.0063 310,400 +0.00(+1.61%)
Dec 14, 2021 0.0078 0.0078 0.0062 0.0062 35,639 -0.00(-16.22%)
Dec 13, 2021 0.0061 0.0074 0.0061 0.0074 15,562 +0.00(+0.00%)
Dec 10, 2021 0.0070 0.0082 0.0061 0.0074 283,600 +0.00(+5.71%)
Dec 09, 2021 0.0058 0.0070 0.0058 0.0070 1,500 +0.00(+9.37%)
Dec 08, 2021 0.0070 0.0070 0.0064 0.0064 65,000 -0.00(-7.25%)
Dec 07, 2021 0.0069 0.0069 0.0069 0.0069 10,000 +0.00(+1.47%)
Dec 06, 2021 0.0058 0.0080 0.0058 0.0068 88,000 -0.00(-8.11%)
Dec 03, 2021 0.0058 0.0074 0.0058 0.0074 97,500 +0.00(+27.59%)
Dec 02, 2021 0.0060 0.0064 0.0057 0.0058 136,563 +0.00(+16.00%)
Dec 01, 2021 0.0075 0.0080 0.0050 0.0050 472,913 -0.00(-26.47%)
Nov 30, 2021 0.0080 0.0080 0.0067 0.0068 890,756 -0.00(-19.05%)
Nov 29, 2021 0.0071 0.0088 0.0070 0.0084 18,872 -0.00(-4.55%)
Nov 24, 2021 0.0088 0.0088 0.0088 0 +0.00(+4.76%)
Nov 23, 2021 0.0070 0.0087 0.0070 0.0084 127,007 -0.00(-1.18%)
Nov 22, 2021 0.0082 0.0089 0.0080 0.0085 126,300 +0.00(+10.39%)
Nov 19, 2021 0.0097 0.0097 0.0062 0.0077 389,270 -0.00(-12.50%)
Nov 18, 2021 0.0092 0.0092 0.0081 0.0088 83,491 -0.00(-8.33%)
Nov 17, 2021 0.0105 0.0105 0.0082 0.0096 201,022 -0.00(-3.03%)
Nov 16, 2021 0.0099 0.0099 0.0099 0.0099 20,876 +0.00(+3.13%)
Nov 15, 2021 0.0096 0.0096 0.0096 0.0096 20,000 +0.00(+5.49%)
Nov 12, 2021 0.0101 0.0101 0.0091 0.0091 35,109 -0.00(-13.33%)
Nov 11, 2021 0.0095 0.0105 0.0095 0.0105 100,010 +0.00(+14.13%)
Nov 09, 2021 0.0085 0.0097 0.0080 0.0092 690,012 +0.00(+6.98%)
Nov 08, 2021 0.0110 0.0110 0.0082 0.0086 188,685 -0.00(-14.00%)
Nov 05, 2021 0.0082 0.0100 0.0082 0.0100 656,637 +0.00(+0.00%)
Nov 04, 2021 0.0109 0.0109 0.0087 0.0100 932,962 +0.00(+5.26%)
Nov 03, 2021 0.0120 0.0134 0.0081 0.0095 1,100,283 -0.00(-20.83%)
Nov 02, 2021 0.0100 0.0120 0.0090 0.0120 1,306,548 +0.00(+26.32%)
Nov 01, 2021 0.0129 0.0116 0.0085 0.0095 2,830,734 -0.00(-18.10%)
Oct 29, 2021 0.0144 0.0156 0.0110 0.0116 3,553,580 -0.00(-14.07%)
Oct 28, 2021 0.0150 0.0350 0.0109 0.0135 26,133,782 +0.00(+35.00%)
Oct 27, 2021 0.0093 0.0100 0.0090 0.0100 166,000 +0.00(+42.86%)
Oct 26, 2021 0.0070 0.0070 0.0070 0.0070 12,200 +0.00(+14.75%)
Oct 22, 2021 0.0061 0.0061 0.0061 0 -0.00(-44.04%)
Oct 21, 2021 0.0101 0.0116 0.0100 0.0109 268,145 -0.00(-14.84%)
Oct 20, 2021 0.0128 0.0128 0.0128 0.0128 35,940 -0.00(-0.78%)
Oct 19, 2021 0.0129 0.0129 0.0129 0.0129 800 +0.00(+0.00%)
Oct 18, 2021 0.0116 0.0130 0.0100 0.0129 32,100 +0.00(+11.21%)
Oct 15, 2021 0.0116 0.0116 0.0108 0.0116 25,000 +0.00(+16.00%)
Oct 14, 2021 0.0135 0.0135 0.0100 0.0100 155,299 -0.00(-8.26%)
Oct 13, 2021 0.0113 0.0113 0.0100 0.0109 52,900 -0.00(-0.91%)
Oct 12, 2021 0.0117 0.0117 0.0110 0.0110 75,400 -0.00(-1.79%)
Oct 11, 2021 0.0110 0.0112 0.0110 0.0112 21,500 +0.00(+0.00%)
Oct 08, 2021 0.0112 0.0132 0.0112 0.0112 39,398 -0.00(-8.20%)
Oct 07, 2021 0.0122 0.0122 0.0122 0.0122 200 -0.00(-1.61%)
Oct 06, 2021 0.0112 0.0124 0.0112 0.0124 200 +0.00(+0.81%)
Oct 01, 2021 0.0123 0.0123 0.0123 0 +0.00(+4.24%)
Sep 30, 2021 0.0114 0.0118 0.0114 0.0118 40,000 +0.00(+0.85%)
Sep 29, 2021 0.0118 0.0118 0.0117 0.0117 34,359 +0.00(+0.86%)
Sep 28, 2021 0.0124 0.0124 0.0116 0.0116 141,025 +0.00(+2.65%)
Sep 27, 2021 0.0113 0.0125 0.0112 0.0113 221,075 -0.00(-18.71%)
Sep 24, 2021 0.0109 0.0139 0.0109 0.0139 105,200 +0.00(+14.88%)
Sep 23, 2021 0.0122 0.0122 0.0109 0.0121 156,000 -0.00(-0.82%)
Sep 22, 2021 0.0122 0.0122 0.0122 0.0122 60,000 +0.00(+1.67%)
Sep 21, 2021 0.0140 0.0140 0.0100 0.0120 170,000 +0.00(+9.09%)
Sep 20, 2021 0.0129 0.0140 0.0100 0.0110 430,000 -0.00(-15.38%)
Sep 17, 2021 0.0111 0.0130 0.0111 0.0130 73,499 +0.00(+0.00%)
Sep 16, 2021 0.0120 0.0130 0.0120 0.0130 24,417 +0.00(+8.33%)
Sep 15, 2021 0.0100 0.0130 0.0100 0.0120 36,500 +0.00(+0.00%)
Sep 14, 2021 0.0140 0.0140 0.0120 0.0120 48,600 -0.00(-13.67%)
Sep 13, 2021 0.0140 0.0140 0.0120 0.0139 253,142 -0.00(-0.71%)
Sep 10, 2021 0.0140 0.0140 0.0138 0.0140 57,391 +0.00(+1.45%)
Sep 09, 2021 0.0120 0.0138 0.0111 0.0138 135,050 +0.00(+6.98%)
Sep 08, 2021 0.0125 0.0129 0.0111 0.0129 17,900 +0.00(+3.20%)
Sep 07, 2021 0.0112 0.0125 0.0109 0.0125 90,605 -0.00(-3.10%)
Sep 02, 2021 0.0129 0.0129 0.0129 0 +0.00(+4.88%)
Sep 01, 2021 0.0123 0.0123 0.0123 0.0123 750 -0.00(-11.51%)
Aug 31, 2021 0.0150 0.0150 0.0139 0.0139 20,000 +0.00(+4.51%)
Aug 30, 2021 0.0122 0.0135 0.0122 0.0133 45,035 +0.00(+20.91%)
Aug 27, 2021 0.0131 0.0131 0.0120 0.0110 589,914 -0.00(-9.84%)
Aug 25, 2021 0.0122 0.0122 0.0122 0 -0.00(-17.57%)
Aug 24, 2021 0.0110 0.0148 0.0110 0.0148 23,631 +0.00(+34.55%)
Aug 23, 2021 0.0110 0.0110 0.0110 0.0110 1,050 -0.00(-8.33%)
Aug 20, 2021 0.0136 0.0162 0.0120 0.0120 122,123 -0.00(-13.67%)
Aug 19, 2021 0.0112 0.0139 0.0112 0.0139 153,005 +0.00(+2.96%)
Aug 18, 2021 0.0135 0.0135 0.0135 0.0135 105,700 -0.00(-6.90%)
Aug 17, 2021 0.0145 0.0145 0.0145 0.0145 300 -0.00(-8.81%)
Aug 16, 2021 0.0138 0.0159 0.0110 0.0159 262,622 +0.00(+17.78%)
Aug 13, 2021 0.0149 0.0150 0.0135 0.0135 159,866 -0.00(-9.40%)
Aug 12, 2021 0.0150 0.0150 0.0149 0.0149 22,030 +0.00(+24.17%)
Aug 11, 2021 0.0150 0.0157 0.0120 0.0120 451,200 -0.00(-7.69%)
Aug 10, 2021 0.0130 0.0165 0.0130 0.0130 57,113 +0.00(+0.00%)
Aug 09, 2021 0.0130 0.0180 0.0130 0.0130 252,098 -0.00(-3.70%)
Aug 06, 2021 0.0128 0.0152 0.0128 0.0135 256,599 -0.00(-3.57%)
Aug 05, 2021 0.0115 0.0140 0.0115 0.0140 32,850 -0.00(-0.71%)
Aug 04, 2021 0.0130 0.0143 0.0123 0.0141 134,086 +0.00(+2.92%)
Aug 03, 2021 0.0137 0.0137 0.0137 0.0137 1,000 +0.00(+19.13%)
Aug 02, 2021 0.0115 0.0115 0.0115 0.0115 86,000 -0.00(-20.69%)
Jul 30, 2021 0.0150 0.0150 0.0123 0.0145 206,092 +0.00(+3.57%)
Jul 29, 2021 0.0119 0.0140 0.0119 0.0140 14,201 -0.00(-3.45%)
Jul 28, 2021 0.0110 0.0160 0.0110 0.0145 622,317 +0.00(+26.09%)
Jul 27, 2021 0.0110 0.0137 0.0110 0.0115 354,900 -0.00(-8.00%)
Jul 26, 2021 0.0140 0.0200 0.0100 0.0125 2,924,556 -0.00(-10.07%)
Jul 23, 2021 0.0140 0.0144 0.0080 0.0139 5,421,869 +0.00(+11.20%)
Jul 22, 2021 0.0125 0.0125 0.0125 0.0125 825 +0.00(+0.00%)
Jul 21, 2021 0.0144 0.0144 0.0125 0.0125 18,950 -0.00(-13.19%)
Jul 20, 2021 0.0132 0.0144 0.0125 0.0144 501,600 -0.00(-1.37%)
Jul 19, 2021 0.0132 0.0160 0.0132 0.0146 70,200 +0.00(+10.61%)
Jul 16, 2021 0.0126 0.0159 0.0110 0.0132 178,835 +0.00(+1.54%)
Jul 15, 2021 0.0130 0.0145 0.0130 0.0130 165,000 -0.00(-17.72%)
Jul 14, 2021 0.0159 0.0159 0.0126 0.0158 133,453 +0.00(+0.64%)
Jul 12, 2021 0.0157 0.0157 0.0157 0 +0.00(+4.67%)
Jul 09, 2021 0.0143 0.0150 0.0140 0.0150 165,880 +0.00(+19.05%)
Jul 08, 2021 0.0126 0.0126 0.0126 0.0126 1,000 -0.00(-16.00%)
Jul 07, 2021 0.0125 0.0175 0.0125 0.0150 199,195 +0.00(+20.00%)
Jul 06, 2021 0.0122 0.0125 0.0122 0.0125 24,799 +0.00(+0.00%)
Jul 02, 2021 0.0121 0.0125 0.0121 0.0125 4,030 -0.00(-12.59%)
Jul 01, 2021 0.0121 0.0185 0.0116 0.0143 186,650 -0.00(-4.03%)
Jun 30, 2021 0.0230 0.0230 0.0147 0.0149 89,924 -0.00(-4.49%)
Jun 29, 2021 0.0163 0.0163 0.0140 0.0156 31,109 +0.00(+0.65%)
Jun 28, 2021 0.0180 0.0180 0.0155 0.0155 100,890 -0.00(-13.89%)
Jun 25, 2021 0.0194 0.0194 0.0180 0.0180 38,200 -0.00(-5.26%)
Jun 24, 2021 0.0180 0.0190 0.0180 0.0190 3,500 +0.00(+26.67%)
Jun 23, 2021 0.0166 0.0166 0.0150 0.0150 31,702 -0.00(-9.64%)
Jun 21, 2021 0.0166 0.0166 0.0166 0 +0.00(+5.06%)
Jun 18, 2021 0.0177 0.0177 0.0158 0.0158 85,304 -0.00(-8.67%)
Jun 17, 2021 0.0194 0.0194 0.0173 0.0173 57,550 -0.00(-0.57%)
Jun 16, 2021 0.0152 0.0174 0.0152 0.0174 37,000 -0.00(-10.77%)
Jun 15, 2021 0.0195 0.0195 0.0163 0.0195 71,153 +0.00(+5.41%)
Jun 14, 2021 0.0175 0.0185 0.0175 0.0185 35,550 -0.00(-5.13%)
Jun 11, 2021 0.0173 0.0195 0.0159 0.0195 108,546 +0.00(+0.00%)
Jun 10, 2021 0.0155 0.0195 0.0150 0.0195 124,700 +0.00(+30.00%)
Jun 09, 2021 0.0215 0.0215 0.0150 0.0150 146,456 -0.00(-14.29%)
Jun 08, 2021 0.0230 0.0230 0.0175 0.0175 127,585 -0.00(-7.89%)
Jun 07, 2021 0.0230 0.0230 0.0175 0.0190 96,800 -0.00(-4.04%)
Jun 04, 2021 0.0190 0.0200 0.0190 0.0198 47,700 +0.00(+1.54%)
Jun 03, 2021 0.0200 0.0200 0.0195 0.0195 15,550 -0.00(-2.50%)
Jun 02, 2021 0.0193 0.0210 0.0185 0.0200 64,320 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.