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
Streaming Delayed 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, 2018 0.0051 0.0058 0.0045 0.0058 2,376,000 +0.00(+5.45%)
May 30, 2018 0.0046 0.0060 0.0046 0.0055 2,386,419 +0.00(+19.57%)
May 29, 2018 0.0048 0.0052 0.0042 0.0046 438,500 -0.00(-17.86%)
May 25, 2018 0.0056 0.0056 0.0056 0 -0.00(-3.28%)
May 24, 2018 0.0050 0.0066 0.0050 0.0058 2,360,348 -0.00(-6.61%)
May 23, 2018 0.0070 0.0070 0.0050 0.0062 635,700 -0.00(-4.62%)
May 22, 2018 0.0078 0.0078 0.0047 0.0065 1,739,497 -0.00(-17.72%)
May 21, 2018 0.0083 0.0084 0.0066 0.0079 632,900 -0.00(-3.42%)
May 18, 2018 0.0070 0.0094 0.0070 0.0082 535,999 +0.00(+2.25%)
May 17, 2018 0.0100 0.0100 0.0068 0.0080 1,162,050 -0.00(-20.00%)
May 16, 2018 0.0102 0.0119 0.0090 0.0100 1,916,406 -0.00(-15.97%)
May 15, 2018 0.0121 0.0134 0.0103 0.0119 1,219,908 -0.00(-7.03%)
May 14, 2018 0.0134 0.0134 0.0110 0.0128 849,000 -0.00(-5.19%)
May 11, 2018 0.0144 0.0144 0.0115 0.0135 447,282 +0.00(+0.75%)
May 10, 2018 0.0148 0.0150 0.0113 0.0134 469,724 -0.00(-9.46%)
May 09, 2018 0.0108 0.0150 0.0100 0.0148 3,944,195 +0.00(+28.70%)
May 08, 2018 0.0100 0.0117 0.0100 0.0115 2,227,449 +0.00(+3.60%)
May 07, 2018 0.0130 0.0131 0.0101 0.0111 2,119,114 -0.00(-17.16%)
May 04, 2018 0.0125 0.0139 0.0100 0.0134 3,637,624 +0.00(+7.20%)
May 03, 2018 0.0110 0.0127 0.0106 0.0125 852,310 +0.00(+13.64%)
May 02, 2018 0.0132 0.0132 0.0103 0.0110 1,037,857 -0.00(-16.09%)
May 01, 2018 0.0139 0.0139 0.0098 0.0131 5,026,360 +0.00(+7.46%)
Apr 30, 2018 0.0124 0.0150 0.0110 0.0122 3,415,277 +0.00(+7.02%)
Apr 27, 2018 0.0140 0.0140 0.0091 0.0114 5,702,106 -0.00(-17.99%)
Apr 26, 2018 0.0160 0.0160 0.0100 0.0139 2,503,843 +0.00(+7.75%)
Apr 25, 2018 0.0130 0.0170 0.0083 0.0129 3,862,456 -0.00(-0.77%)
Apr 24, 2018 0.0116 0.0143 0.0080 0.0130 4,420,903 +0.00(+18.18%)
Apr 23, 2018 0.0119 0.0119 0.0100 0.0110 1,390,765 +0.00(+1.85%)
Apr 20, 2018 0.0075 0.0120 0.0075 0.0108 5,872,404 +0.00(+44.00%)
Apr 19, 2018 0.0100 0.0100 0.0065 0.0075 2,884,618 -0.00(-25.00%)
Apr 18, 2018 0.0120 0.0120 0.0090 0.0100 2,070,588 -0.00(-8.26%)
Apr 17, 2018 0.0085 0.0118 0.0080 0.0109 4,664,513 +0.00(+28.24%)
Apr 16, 2018 0.0093 0.0093 0.0073 0.0085 1,708,976 +0.00(+2.41%)
Apr 13, 2018 0.0084 0.0095 0.0065 0.0083 3,659,044 +0.00(+10.67%)
Apr 12, 2018 0.0084 0.0084 0.0065 0.0075 658,619 -0.00(-4.58%)
Apr 11, 2018 0.0084 0.0084 0.0070 0.0079 537,062 -0.00(-1.75%)
Apr 10, 2018 0.0077 0.0080 0.0065 0.0080 1,804,011 +0.00(+3.90%)
Apr 09, 2018 0.0060 0.0077 0.0053 0.0077 1,268,403 +0.00(+6.94%)
Apr 06, 2018 0.0075 0.0075 0.0061 0.0072 660,000 -0.00(-4.00%)
Apr 05, 2018 0.0058 0.0084 0.0054 0.0075 3,719,679 +0.00(+31.58%)
Apr 04, 2018 0.0058 0.0058 0.0046 0.0057 1,512,207 +0.00(+9.62%)
Apr 03, 2018 0.0057 0.0059 0.0048 0.0052 1,052,856 -0.00(-8.77%)
Apr 02, 2018 0.0059 0.0059 0.0048 0.0057 2,276,515 -0.00(-3.39%)
Mar 29, 2018 0.0059 0.0059 0.0059 0 +0.00(+20.41%)
Mar 28, 2018 0.0054 0.0058 0.0040 0.0049 1,514,205 -0.00(-7.55%)
Mar 27, 2018 0.0049 0.0060 0.0043 0.0053 1,236,000 +0.00(+8.16%)
Mar 26, 2018 0.0039 0.0070 0.0038 0.0049 1,258,388 +0.00(+28.95%)
Mar 23, 2018 0.0046 0.0059 0.0032 0.0038 3,956,085 -0.00(-24.00%)
Mar 22, 2018 0.0066 0.0078 0.0002 0.0050 8,579,006 -0.00(-34.21%)
Mar 21, 2018 0.0096 0.0096 0.0058 0.0076 16,475,092 -0.00(-20.00%)
Mar 20, 2018 0.0066 0.0100 0.0066 0.0095 8,967,984 +0.00(+35.71%)
Mar 19, 2018 0.0075 0.0089 0.0065 0.0070 2,182,162 +0.00(+0.00%)
Mar 16, 2018 0.0091 0.0091 0.0056 0.0070 5,891,855 +0.00(+0.00%)
Mar 15, 2018 0.0055 0.0094 0.0055 0.0070 1,543,111 +0.00(+29.63%)
Mar 14, 2018 0.0057 0.0070 0.0041 0.0054 3,159,260 -0.00(-1.82%)
Mar 13, 2018 0.0031 0.0087 0.0031 0.0055 4,794,130 +0.00(+89.66%)
Mar 12, 2018 0.0015 0.0069 0.0014 0.0029 4,359,646 +0.00(+70.59%)
Mar 09, 2018 0.0010 0.0025 0.0010 0.0017 2,759,000 +0.00(+88.89%)
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.