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 (%)
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%)
Mar 08, 2018 0.0004 0.0015 0.0003 0.0009 3,601,721 +0.00(+200.00%)
Feb 28, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 27, 2018 0.0003 0.0003 0.0003 0.0003 90,400 -0.00(-25.00%)
Feb 14, 2018 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Feb 12, 2018 0.0005 0.0005 0.0005 0 +0.00(+66.67%)
Feb 01, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jan 30, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 19, 2018 0.0004 0.0004 0.0004 0 -0.00(-10.31%)
Jan 18, 2018 0.0004 0.0004 0.0004 0.0004 7,000 +0.00(+11.50%)
Jan 16, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 12, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 10, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 08, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 05, 2018 0.0004 0.0004 0.0004 0.0004 2,922 +0.00(+0.00%)
Jan 03, 2018 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Dec 29, 2017 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Dec 27, 2017 0.0006 0.0006 0.0006 0 +0.00(+50.00%)
Dec 26, 2017 0.0004 0.0004 0.0004 0.0004 170,000 -0.00(-5.44%)
Dec 21, 2017 0.0004 0.0004 0.0004 0 -0.00(-6.00%)
Dec 20, 2017 0.0004 0.0004 0.0004 0.0004 2,499 -0.00(-10.00%)
Dec 18, 2017 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Dec 15, 2017 0.0004 0.0004 0.0004 0.0004 1,054,998 +0.00(+0.00%)
Dec 14, 2017 0.0004 0.0004 0.0004 0.0004 12,499 +0.00(+0.00%)
Dec 13, 2017 0.0004 0.0004 0.0004 0.0004 40,000 +0.00(+0.00%)
Dec 12, 2017 0.0005 0.0005 0.0004 0.0004 34,600 -0.00(-23.52%)
Dec 11, 2017 0.0006 0.0006 0.0005 0.0005 5,998 +0.00(+4.60%)
Dec 06, 2017 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Dec 05, 2017 0.0004 0.0004 0.0004 0.0004 26,100 +0.00(+0.00%)
Dec 01, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Nov 30, 2017 0.0004 0.0004 0.0004 0.0004 600 +0.00(+0.00%)
Nov 29, 2017 0.0004 0.0004 0.0004 0.0004 32,958 +0.00(+0.00%)
Nov 22, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Nov 17, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Nov 15, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Nov 10, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Nov 07, 2017 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Nov 03, 2017 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Nov 02, 2017 0.0006 0.0006 0.0006 0.0006 39,103 +0.00(+0.00%)
Oct 31, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 30, 2017 0.0007 0.0007 0.0007 0.0006 1,512,863 -0.00(-14.29%)
Oct 27, 2017 0.0007 0.0007 0.0007 0.0007 293,261 +0.00(+0.00%)
Oct 26, 2017 0.0007 0.0007 0.0007 0.0007 477,497 +0.00(+0.00%)
Oct 24, 2017 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Oct 23, 2017 0.0008 0.0008 0.0007 0.0007 1,009,700 -0.00(-36.36%)
Oct 17, 2017 0.0011 0.0011 0.0011 0 -0.00(-38.89%)
Oct 16, 2017 0.0012 0.0018 0.0011 0.0018 181,499 +0.00(+50.00%)
Oct 13, 2017 0.0022 0.0023 0.0012 0.0012 3,476,023 -0.00(-45.45%)
Oct 12, 2017 0.0014 0.0027 0.0014 0.0022 11,651,745 +0.00(+57.14%)
Oct 11, 2017 0.0015 0.0017 0.0008 0.0014 3,728,318 +0.00(+27.27%)
Oct 10, 2017 0.0009 0.0011 0.0007 0.0011 379,176 +0.00(+22.22%)
Oct 09, 2017 0.0009 0.0009 0.0009 0.0009 2,499 +0.00(+0.00%)
Oct 06, 2017 0.0008 0.0010 0.0006 0.0009 2,170,727 +0.00(+50.00%)
Oct 05, 2017 0.0006 0.0006 0.0006 0.0006 79,968 +0.00(+0.00%)
Oct 03, 2017 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Sep 28, 2017 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Sep 26, 2017 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Sep 22, 2017 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 13, 2017 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 12, 2017 0.0007 0.0007 0.0007 0.0007 6,800 +0.00(+0.00%)
Sep 11, 2017 0.0007 0.0007 0.0007 0.0007 271,000 +0.00(+0.00%)
Sep 08, 2017 0.0007 0.0007 0.0007 0.0007 9,270 -0.00(-12.50%)
Sep 06, 2017 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Sep 05, 2017 0.0007 0.0007 0.0007 0.0007 94,000 +0.00(+0.00%)
Aug 30, 2017 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Aug 29, 2017 0.0007 0.0007 0.0007 0.0007 1,822 +0.00(+0.00%)
Aug 28, 2017 0.0007 0.0007 0.0007 0.0007 3,000 +0.00(+0.00%)
Aug 25, 2017 0.0005 0.0007 0.0005 0.0007 147,600 +0.00(+0.00%)
Aug 24, 2017 0.0005 0.0007 0.0005 0.0007 703,027 +0.00(+0.00%)
Aug 23, 2017 0.0005 0.0007 0.0005 0.0007 302,499 +0.00(+40.00%)
Aug 21, 2017 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Aug 18, 2017 0.0006 0.0006 0.0005 0.0005 87,500 -0.00(-16.67%)
Aug 16, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Aug 09, 2017 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Aug 01, 2017 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 31, 2017 0.0007 0.0007 0.0007 0.0007 1,824 -0.00(-22.22%)
Jul 20, 2017 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Jul 19, 2017 0.0009 0.0009 0.0005 0.0008 3,744,354 -0.00(-11.11%)
Jul 18, 2017 0.0009 0.0009 0.0009 0.0009 4,998 -0.00(-25.00%)
Jul 17, 2017 0.0012 0.0012 0.0012 0.0012 80,000 +0.00(+0.00%)
Jul 14, 2017 0.0017 0.0017 0.0012 0.0012 65,251 +0.00(+0.00%)
Jul 13, 2017 0.0012 0.0012 0.0012 0.0012 4,899 -0.00(-40.00%)
Jul 05, 2017 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jul 03, 2017 0.0016 0.0020 0.0016 0.0020 152,500 +0.00(+81.82%)
Jun 30, 2017 0.0011 0.0016 0.0011 0.0011 67,499 -0.00(-38.65%)
Jun 29, 2017 0.0014 0.0018 0.0011 0.0018 230,000 +0.00(+156.14%)
Jun 28, 2017 0.0007 0.0007 0.0007 0.0007 52,001 +0.00(+0.00%)
Jun 27, 2017 0.0007 0.0007 0.0007 0.0007 5,000 -0.00(-12.50%)
Jun 23, 2017 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jun 22, 2017 0.0012 0.0013 0.0008 0.0008 703,987 -0.00(-36.51%)
Jun 21, 2017 0.0009 0.0019 0.0009 0.0013 796,707 +0.00(+26.00%)
Jun 20, 2017 0.0012 0.0020 0.0010 0.0010 1,746,690 -0.00(-44.44%)
Jun 19, 2017 0.0027 0.0027 0.0010 0.0018 3,034,796 +0.00(+5.88%)
Jun 16, 2017 0.0007 0.0045 0.0006 0.0017 13,429,923 +0.00(+240.00%)
Jun 14, 2017 0.0005 0.0005 0.0005 0 -0.00(-28.57%)
Jun 12, 2017 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Jun 08, 2017 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jun 07, 2017 0.0003 0.0008 0.0003 0.0008 3,066,060 +0.00(+166.67%)
Jun 06, 2017 0.0003 0.0003 0.0003 0.0003 86,014 +0.00(+0.00%)
Jun 05, 2017 0.0004 0.0004 0.0003 0.0003 462,774 -0.00(-25.00%)
May 31, 2017 0.0004 0.0004 0.0004 0 -0.00(-33.33%)
May 25, 2017 0.0006 0.0006 0.0006 0 +0.00(+50.00%)
May 24, 2017 0.0007 0.0007 0.0004 0.0004 1,204,000 -0.00(-42.86%)
May 23, 2017 0.0006 0.0007 0.0006 0.0007 8,104 +0.00(+0.00%)
May 22, 2017 0.0007 0.0007 0.0007 0.0007 11,704 -0.00(-12.50%)
May 19, 2017 0.0005 0.0008 0.0005 0.0008 1,761,166 +0.00(+33.33%)
May 18, 2017 0.0008 0.0008 0.0006 0.0006 1,056,636 -0.00(-25.00%)
May 17, 2017 0.0004 0.0019 0.0004 0.0008 7,079,012 +0.00(+100.00%)
May 15, 2017 0.0004 0.0004 0.0004 0 -0.00(-33.33%)
May 11, 2017 0.0006 0.0006 0.0006 0 +0.00(+15.38%)
May 10, 2017 0.0006 0.0006 0.0005 0.0005 769,332 -0.00(-13.33%)
May 09, 2017 0.0010 0.0010 0.0006 0.0006 2,916,260 -0.00(-40.00%)
May 08, 2017 0.0006 0.0015 0.0006 0.0010 7,230,583 +0.00(+72.41%)
May 05, 2017 0.0008 0.0012 0.0003 0.0006 8,369,633 -0.00(-17.14%)
May 04, 2017 0.0006 0.0024 0.0006 0.0007 14,879,622 +0.00(+75.00%)
May 03, 2017 0.0004 0.0004 0.0004 0.0004 2,499 +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.