Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilicraft Aerospace (OP: UITA )

N/A 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, 2012 0.0120 0.0120 0.0120 0.0120 4,200 +0.00(+50.00%)
May 30, 2012 0.0080 0.0080 0.0080 0.0080 150 -0.00(-11.11%)
May 29, 2012 0.0090 0.0090 0.0090 0.0090 5,800 -0.00(-10.00%)
May 23, 2012 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
May 22, 2012 0.0090 0.0090 0.0090 0.0090 4,950 -0.00(-25.00%)
May 18, 2012 0.0120 0.0120 0.0120 0 +0.00(+33.33%)
May 17, 2012 0.0095 0.0097 0.0040 0.0090 156,456 -0.00(-5.26%)
May 14, 2012 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
May 09, 2012 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
May 03, 2012 0.0095 0.0095 0.0095 0.0095 0 -0.00(-5.00%)
May 02, 2012 0.0100 0.0100 0.0100 0.0100 950 -0.00(-16.67%)
May 01, 2012 0.0100 0.0120 0.0100 0.0120 86,500 +0.00(+0.00%)
Apr 27, 2012 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Apr 26, 2012 0.0090 0.0120 0.0090 0.0120 66,000 +0.00(+20.00%)
Apr 25, 2012 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Apr 23, 2012 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 17, 2012 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Apr 12, 2012 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Apr 11, 2012 0.0100 0.0100 0.0100 0.0100 179,000 +0.00(+0.00%)
Apr 10, 2012 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Apr 09, 2012 0.0100 0.0100 0.0100 0.0100 160,000 -0.00(-16.67%)
Apr 05, 2012 0.0120 0.0120 0.0120 0.0120 8,500 +0.01(+500.00%)
Apr 03, 2012 0.0020 0.0020 0.0020 0 -0.01(-79.80%)
Apr 02, 2012 0.0099 0.0099 0.0099 0.0099 6,382 +0.00(+0.00%)
Mar 30, 2012 0.0060 0.0099 0.0030 0.0099 171,000 +0.00(+16.47%)
Mar 28, 2012 0.0085 0.0085 0.0085 0 +0.00(+3.66%)
Mar 27, 2012 0.0082 0.0082 0.0082 0.0082 1,263,000 +0.00(+2.50%)
Mar 23, 2012 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Mar 16, 2012 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Mar 15, 2012 0.0080 0.0080 0.0080 0.0080 7,345 +0.00(+0.00%)
Mar 14, 2012 0.0085 0.0085 0.0080 0.0080 197,496 -0.00(-5.88%)
Mar 13, 2012 0.0085 0.0085 0.0085 0.0085 5,100 +0.00(+0.00%)
Mar 08, 2012 0.0085 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Mar 07, 2012 0.0085 0.0085 0.0085 0.0085 5,000 +0.00(+41.67%)
Mar 06, 2012 0.0080 0.0080 0.0060 0.0060 7,900 -0.00(-29.41%)
Mar 05, 2012 0.0085 0.0085 0.0085 0.0085 10,000 -0.00(-10.53%)
Feb 24, 2012 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Feb 22, 2012 0.0095 0.0095 0.0095 0 +0.00(+7.95%)
Feb 21, 2012 0.0080 0.0096 0.0080 0.0088 173,800 +0.00(+3.53%)
Feb 17, 2012 0.0085 0.0085 0.0085 0.0085 25,000 +0.00(+0.00%)
Feb 14, 2012 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Feb 13, 2012 0.0085 0.0085 0.0085 0.0085 10,000 -0.00(-3.41%)
Feb 09, 2012 0.0088 0.0088 0.0088 0 -0.00(-2.22%)
Feb 08, 2012 0.0065 0.0090 0.0050 0.0090 97,000 +0.00(+38.46%)
Feb 07, 2012 0.0065 0.0065 0.0065 0.0065 259,400 +0.00(+8.33%)
Feb 06, 2012 0.0060 0.0060 0.0060 0.0060 126,500 +0.00(+0.00%)
Feb 03, 2012 0.0062 0.0062 0.0060 0.0060 50,000 -0.00(-7.69%)
Jan 30, 2012 0.0065 0.0065 0.0065 0 +0.00(+4.84%)
Jan 25, 2012 0.0062 0.0062 0.0062 0.0062 0 -0.00(-20.51%)
Jan 24, 2012 0.0078 0.0078 0.0078 0.0078 25,000 +0.00(+0.00%)
Jan 20, 2012 0.0078 0.0078 0.0078 0 +0.00(+4.00%)
Jan 13, 2012 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Jan 11, 2012 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Jan 10, 2012 0.0075 0.0075 0.0075 0.0075 2,000 -0.00(-6.25%)
Jan 06, 2012 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jan 04, 2012 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Dec 30, 2011 0.0080 0.0080 0.0075 0.0075 85,000 +0.00(+0.00%)
Dec 29, 2011 0.0085 0.0085 0.0075 0.0075 105,000 -0.00(-16.67%)
Dec 28, 2011 0.0090 0.0090 0.0090 0.0090 5,000 +0.00(+5.88%)
Dec 27, 2011 0.0085 0.0090 0.0085 0.0085 27,150 -0.00(-5.56%)
Dec 23, 2011 0.0090 0.0090 0.0090 0.0090 45,000 -0.00(-10.00%)
Dec 20, 2011 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 19, 2011 0.0100 0.0110 0.0100 0.0100 113,500 +0.00(+4.17%)
Dec 16, 2011 0.0096 0.0096 0.0096 0.0096 11,262 +0.00(+0.00%)
Dec 14, 2011 0.0096 0.0096 0.0096 0.0096 0 -0.00(-20.00%)
Dec 12, 2011 0.0120 0.0120 0.0120 0.0120 0 +0.00(+33.33%)
Dec 09, 2011 0.0100 0.0120 0.0090 0.0090 236,043 -0.00(-25.00%)
Dec 06, 2011 0.0120 0.0120 0.0120 0 -0.00(-7.69%)
Nov 30, 2011 0.0130 0.0130 0.0130 0 -0.01(-31.58%)
Nov 28, 2011 0.0190 0.0190 0.0190 0 +0.01(+52.00%)
Nov 21, 2011 0.0125 0.0125 0.0125 0 +0.00(+27.55%)
Nov 17, 2011 0.0098 0.0098 0.0098 0.0098 0 -0.00(-2.00%)
Nov 16, 2011 0.0100 0.0100 0.0100 0.0100 25,000 +0.00(+0.00%)
Nov 09, 2011 0.0100 0.0100 0.0100 0 +0.00(+31.58%)
Nov 08, 2011 0.0120 0.0120 0.0070 0.0076 391,500 -0.00(-36.67%)
Nov 04, 2011 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Nov 01, 2011 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Oct 31, 2011 0.0150 0.0150 0.0145 0.0150 74,000 +0.00(+15.38%)
Oct 28, 2011 0.0130 0.0130 0.0103 0.0130 28,000 +0.00(+0.00%)
Oct 27, 2011 0.0130 0.0130 0.0130 0.0130 50,000 -0.01(-29.73%)
Oct 26, 2011 0.0185 0.0185 0.0185 0.0185 2,000 +0.00(+0.00%)
Oct 25, 2011 0.0100 0.0185 0.0100 0.0185 19,750 +0.00(+0.00%)
Oct 24, 2011 0.0100 0.0185 0.0100 0.0185 142,500 +0.00(+0.00%)
Oct 20, 2011 0.0185 0.0185 0.0185 0.0185 0 +0.00(+23.33%)
Oct 18, 2011 0.0150 0.0150 0.0150 0.0150 0 -0.00(-21.05%)
Oct 14, 2011 0.0190 0.0190 0.0190 0 +0.01(+72.73%)
Oct 13, 2011 0.0110 0.0110 0.0110 0.0110 80,000 +0.00(+10.00%)
Oct 07, 2011 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 05, 2011 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 27, 2011 0.0100 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
Sep 26, 2011 0.0100 0.0100 0.0080 0.0080 106,000 +0.00(+0.00%)
Sep 23, 2011 0.0100 0.0100 0.0080 0.0080 102,344 -0.00(-20.00%)
Sep 22, 2011 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Sep 19, 2011 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Sep 01, 2011 0.0110 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Aug 31, 2011 0.0105 0.0110 0.0105 0.0110 5,500 +0.00(+4.76%)
Aug 30, 2011 0.0080 0.0105 0.0080 0.0105 12,390 +0.00(+0.96%)
Aug 29, 2011 0.0100 0.0104 0.0100 0.0104 34,300 -0.00(-9.57%)
Aug 26, 2011 0.0115 0.0115 0.0115 0.0115 10,000 +0.00(+15.00%)
Aug 25, 2011 0.0100 0.0100 0.0100 0.0100 440 +0.00(+25.00%)
Aug 24, 2011 0.0100 0.0100 0.0080 0.0080 100,980 -0.00(-33.33%)
Aug 23, 2011 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+9.09%)
Aug 22, 2011 0.0120 0.0120 0.0110 0.0110 26,000 +0.00(+10.00%)
Aug 18, 2011 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Aug 17, 2011 0.0085 0.0120 0.0085 0.0120 7,000 +0.00(+0.00%)
Aug 16, 2011 0.0120 0.0120 0.0100 0.0120 15,000 +0.00(+0.00%)
Aug 15, 2011 0.0120 0.0120 0.0120 0.0120 50,000 +0.00(+9.09%)
Aug 10, 2011 0.0110 0.0110 0.0110 0 -0.00(-26.67%)
Aug 09, 2011 0.0150 0.0150 0.0150 0.0150 40,000 -0.00(-6.25%)
Aug 03, 2011 0.0160 0.0160 0.0160 0 -0.00(-3.61%)
Aug 02, 2011 0.0160 0.0166 0.0160 0.0166 175,000 -0.00(-2.35%)
Jul 29, 2011 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Jul 28, 2011 0.0180 0.0195 0.0180 0.0180 75,495 -0.00(-10.00%)
Jul 27, 2011 0.0195 0.0200 0.0195 0.0200 15,000 +0.00(+11.11%)
Jul 25, 2011 0.0180 0.0180 0.0180 0 +0.00(+12.50%)
Jul 21, 2011 0.0160 0.0160 0.0160 0 -0.00(-20.00%)
Jul 18, 2011 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 14, 2011 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Jul 13, 2011 0.0220 0.0240 0.0220 0.0230 196,000 +0.00(+9.52%)
Jul 12, 2011 0.0240 0.0240 0.0210 0.0210 17,500 -0.00(-8.70%)
Jul 11, 2011 0.0255 0.0255 0.0230 0.0230 15,000 -0.00(-8.00%)
Jul 08, 2011 0.0235 0.0250 0.0235 0.0250 70,000 +0.00(+8.70%)
Jul 07, 2011 0.0250 0.0260 0.0220 0.0230 162,000 +0.00(+4.55%)
Jul 06, 2011 0.0200 0.0270 0.0190 0.0220 147,700 +0.00(+0.00%)
Jul 05, 2011 0.0200 0.0220 0.0200 0.0220 94,000 -0.00(-12.00%)
Jun 30, 2011 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Jun 29, 2011 0.0220 0.0220 0.0220 0.0220 71,263 +0.00(+0.00%)
Jun 28, 2011 0.0250 0.0270 0.0160 0.0220 158,000 -0.01(-21.43%)
Jun 27, 2011 0.0280 0.0280 0.0280 0.0280 5,000 +0.00(+16.67%)
Jun 24, 2011 0.0280 0.0280 0.0240 0.0240 45,500 -0.01(-19.73%)
Jun 23, 2011 0.0299 0.0299 0.0299 0.0299 13,500 +0.00(+6.79%)
Jun 22, 2011 0.0240 0.0280 0.0240 0.0280 53,763 +0.00(+1.82%)
Jun 21, 2011 0.0230 0.0275 0.0220 0.0275 63,500 +0.00(+14.58%)
Jun 20, 2011 0.0220 0.0240 0.0220 0.0240 330,000 -0.00(-12.73%)
Jun 16, 2011 0.0275 0.0275 0.0275 0 +0.00(+5.77%)
Jun 15, 2011 0.0290 0.0300 0.0240 0.0260 118,618 -0.00(-8.77%)
Jun 14, 2011 0.0285 0.0285 0.0285 0.0285 72,400 -0.00(-1.72%)
Jun 09, 2011 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Jun 08, 2011 0.0260 0.0330 0.0260 0.0300 318,000 +0.00(+11.11%)
Jun 07, 2011 0.0250 0.0280 0.0240 0.0270 345,000 +0.00(+12.50%)
Jun 06, 2011 0.0240 0.0240 0.0240 0.0240 25,000 +0.00(+4.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.