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 28, 2021 0.0210 0.0215 0.0175 0.0198 204,485 -0.00(-6.60%)
May 27, 2021 0.0165 0.0218 0.0165 0.0212 426,634 +0.00(+28.48%)
May 26, 2021 0.0166 0.0183 0.0165 0.0165 154,900 -0.00(-0.60%)
May 25, 2021 0.0171 0.0204 0.0166 0.0166 148,516 -0.00(-10.27%)
May 24, 2021 0.0140 0.0197 0.0140 0.0185 405,786 -0.00(-14.75%)
May 21, 2021 0.0190 0.0218 0.0165 0.0217 384,890 +0.00(+18.58%)
May 20, 2021 0.0141 0.0183 0.0141 0.0183 71,575 -0.00(-8.50%)
May 19, 2021 0.0183 0.0200 0.0165 0.0200 23,600 +0.00(+8.11%)
May 18, 2021 0.0200 0.0200 0.0170 0.0185 66,265 -0.00(-15.14%)
May 17, 2021 0.0165 0.0218 0.0158 0.0218 198,543 +0.01(+32.12%)
May 14, 2021 0.0223 0.0240 0.0161 0.0165 251,229 -0.01(-25.00%)
May 13, 2021 0.0230 0.0240 0.0220 0.0220 140,073 +0.00(+0.00%)
May 12, 2021 0.0231 0.0240 0.0220 0.0220 497,950 -0.00(-8.71%)
May 11, 2021 0.0205 0.0260 0.0205 0.0241 203,110 +0.00(+9.55%)
May 10, 2021 0.0290 0.0295 0.0220 0.0220 279,134 -0.00(-12.00%)
May 07, 2021 0.0270 0.0315 0.0246 0.0250 1,113,645 -0.00(-3.85%)
May 06, 2021 0.0205 0.0260 0.0205 0.0260 457,166 +0.00(+23.81%)
May 05, 2021 0.0190 0.0215 0.0190 0.0210 149,990 -0.00(-1.41%)
May 04, 2021 0.0210 0.0230 0.0200 0.0213 957,590 +0.00(+6.50%)
May 03, 2021 0.0178 0.0200 0.0141 0.0200 288,849 +0.01(+33.33%)
Apr 30, 2021 0.0130 0.0200 0.0130 0.0150 198,600 -0.00(-15.73%)
Apr 29, 2021 0.0130 0.0180 0.0130 0.0178 1,389,922 +0.00(+36.92%)
Apr 28, 2021 0.0165 0.0165 0.0130 0.0130 490,931 -0.00(-21.21%)
Apr 27, 2021 0.0140 0.0165 0.0140 0.0165 167,056 +0.00(+18.71%)
Apr 26, 2021 0.0157 0.0162 0.0139 0.0139 464,942 -0.00(-4.14%)
Apr 23, 2021 0.0152 0.0169 0.0121 0.0145 30,300 -0.00(-4.61%)
Apr 22, 2021 0.0150 0.0170 0.0120 0.0152 455,252 -0.00(-10.59%)
Apr 21, 2021 0.0155 0.0170 0.0155 0.0170 49,787 +0.00(+13.33%)
Apr 20, 2021 0.0175 0.0175 0.0150 0.0150 420,300 -0.00(-15.73%)
Apr 19, 2021 0.0175 0.0202 0.0116 0.0178 2,292,661 +0.00(+18.67%)
Apr 16, 2021 0.0150 0.0170 0.0101 0.0150 826,600 -0.00(-16.20%)
Apr 15, 2021 0.0155 0.0179 0.0120 0.0179 589,589 +0.00(+23.45%)
Apr 14, 2021 0.0115 0.0179 0.0115 0.0145 923,396 -0.00(-6.45%)
Apr 13, 2021 0.0162 0.0200 0.0110 0.0155 1,201,582 -0.01(-26.19%)
Apr 12, 2021 0.0186 0.0210 0.0161 0.0210 121,231 +0.00(+0.00%)
Apr 09, 2021 0.0178 0.0220 0.0160 0.0210 509,000 +0.00(+5.00%)
Apr 08, 2021 0.0162 0.0200 0.0162 0.0200 1,272,399 +0.00(+24.22%)
Apr 07, 2021 0.0161 0.0180 0.0160 0.0161 120,674 -0.00(-8.00%)
Apr 06, 2021 0.0161 0.0179 0.0119 0.0175 255,757 +0.00(+1.16%)
Apr 05, 2021 0.0190 0.0190 0.0169 0.0173 168,987 -0.00(-1.14%)
Apr 01, 2021 0.0190 0.0190 0.0160 0.0175 207,500 -0.00(-1.69%)
Mar 31, 2021 0.0150 0.0185 0.0150 0.0178 1,612,235 +0.00(+6.59%)
Mar 30, 2021 0.0126 0.0190 0.0126 0.0167 531,444 +0.00(+28.46%)
Mar 29, 2021 0.0195 0.0195 0.0126 0.0130 433,789 +0.00(+3.17%)
Mar 26, 2021 0.0150 0.0195 0.0126 0.0126 259,300 -0.00(-21.25%)
Mar 25, 2021 0.0185 0.0200 0.0152 0.0160 254,764 -0.00(-9.09%)
Mar 24, 2021 0.0175 0.0190 0.0160 0.0176 162,485 -0.00(-2.22%)
Mar 23, 2021 0.0220 0.0220 0.0175 0.0180 663,476 -0.00(-18.18%)
Mar 22, 2021 0.0220 0.0220 0.0180 0.0220 1,344,773 +0.00(+8.91%)
Mar 19, 2021 0.0210 0.0210 0.0165 0.0202 1,095,000 +0.00(+12.22%)
Mar 18, 2021 0.0170 0.0230 0.0152 0.0180 875,901 +0.00(+5.88%)
Mar 17, 2021 0.0153 0.0250 0.0151 0.0170 5,631,859 +0.00(+25.93%)
Mar 16, 2021 0.0134 0.0135 0.0092 0.0135 603,336 +0.00(+19.47%)
Mar 15, 2021 0.0110 0.0135 0.0091 0.0113 399,263 +0.00(+2.73%)
Mar 12, 2021 0.0090 0.0140 0.0090 0.0110 963,800 +0.00(+27.91%)
Mar 11, 2021 0.0110 0.0110 0.0086 0.0086 1,701,681 -0.00(-16.50%)
Mar 10, 2021 0.0108 0.0145 0.0100 0.0103 1,155,309 +0.00(+3.00%)
Mar 09, 2021 0.0088 0.0110 0.0080 0.0100 438,659 +0.00(+0.00%)
Mar 08, 2021 0.0100 0.0100 0.0082 0.0100 346,074 +0.00(+0.00%)
Mar 05, 2021 0.0110 0.0110 0.0080 0.0100 1,202,200 +0.00(+0.00%)
Mar 04, 2021 0.0121 0.0129 0.0100 0.0100 276,747 -0.00(-10.71%)
Mar 03, 2021 0.0135 0.0135 0.0100 0.0112 490,975 -0.00(-16.42%)
Mar 02, 2021 0.0113 0.0152 0.0100 0.0134 812,829 -0.00(-8.84%)
Mar 01, 2021 0.0170 0.0170 0.0113 0.0147 1,658,081 -0.00(-8.13%)
Feb 26, 2021 0.0094 0.0188 0.0093 0.0160 2,126,900 +0.01(+60.00%)
Feb 25, 2021 0.0110 0.0125 0.0090 0.0100 3,956,036 -0.00(-20.00%)
Feb 24, 2021 0.0148 0.0150 0.0116 0.0125 538,331 -0.00(-18.83%)
Feb 23, 2021 0.0170 0.0170 0.0125 0.0154 1,165,874 -0.00(-9.41%)
Feb 22, 2021 0.0190 0.0214 0.0151 0.0170 1,078,858 -0.00(-20.93%)
Feb 19, 2021 0.0274 0.0290 0.0170 0.0215 931,500 -0.01(-22.66%)
Feb 18, 2021 0.0265 0.0294 0.0155 0.0278 2,549,616 +0.00(+6.92%)
Feb 17, 2021 0.0390 0.0395 0.0220 0.0260 1,713,253 -0.01(-34.18%)
Feb 16, 2021 0.0350 0.0520 0.0331 0.0395 1,798,913 +0.00(+12.86%)
Feb 12, 2021 0.0340 0.0528 0.0320 0.0350 6,398,200 +0.00(+9.38%)
Feb 11, 2021 0.0240 0.0400 0.0210 0.0320 5,352,510 +0.01(+52.38%)
Feb 10, 2021 0.0090 0.0275 0.0090 0.0210 14,422,886 +0.01(+123.40%)
Feb 09, 2021 0.0116 0.0116 0.0090 0.0094 1,852,642 -0.00(-21.01%)
Feb 08, 2021 0.0130 0.0135 0.0085 0.0119 3,013,325 -0.00(-8.46%)
Feb 05, 2021 0.0140 0.0140 0.0081 0.0130 6,224,500 +0.00(+8.33%)
Feb 04, 2021 0.0070 0.0135 0.0059 0.0120 6,973,108 +0.00(+60.00%)
Feb 03, 2021 0.0036 0.0160 0.0036 0.0075 22,580,294 +0.00(+134.38%)
Feb 02, 2021 0.0032 0.0034 0.0032 0.0032 13,498 +0.00(+0.00%)
Feb 01, 2021 0.0034 0.0034 0.0032 0.0032 39,281 -0.00(-15.79%)
Jan 29, 2021 0.0020 0.0045 0.0020 0.0038 1,889,200 +0.00(+18.75%)
Jan 27, 2021 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Jan 26, 2021 0.0020 0.0032 0.0020 0.0032 257,500 +0.00(+0.00%)
Jan 25, 2021 0.0020 0.0032 0.0020 0.0032 218,403 +0.00(+39.13%)
Jan 22, 2021 0.0032 0.0032 0.0012 0.0023 43,500 +0.00(+21.05%)
Jan 21, 2021 0.0018 0.0019 0.0018 0.0019 5,120 -0.00(-42.42%)
Jan 20, 2021 0.0032 0.0033 0.0032 0.0033 21,847 +0.00(+50.00%)
Jan 19, 2021 0.0023 0.0023 0.0019 0.0022 77,000 -0.00(-35.29%)
Jan 15, 2021 0.0028 0.0034 0.0024 0.0034 47,000 -0.00(-2.86%)
Jan 14, 2021 0.0035 0.0035 0.0035 0.0035 101,428 +0.00(+0.00%)
Jan 13, 2021 0.0019 0.0035 0.0011 0.0035 194,350 +0.00(+9.37%)
Jan 12, 2021 0.0033 0.0035 0.0030 0.0032 507,300 +0.00(+6.67%)
Jan 11, 2021 0.0027 0.0030 0.0027 0.0030 49,998 +0.00(+7.14%)
Jan 08, 2021 0.0035 0.0035 0.0027 0.0028 182,500 +0.00(+47.37%)
Jan 07, 2021 0.0019 0.0019 0.0019 0.0019 2,000 +0.00(+0.00%)
Jan 06, 2021 0.0037 0.0037 0.0019 0.0019 123,271 -0.00(-50.00%)
Jan 05, 2021 0.0022 0.0038 0.0011 0.0038 75,000 +0.00(+216.67%)
Jan 04, 2021 0.0019 0.0032 0.0011 0.0012 143,922 -0.00(-36.84%)
Dec 31, 2020 0.0019 0.0019 0.0019 318,000 +0.00(+11.76%)
Dec 30, 2020 0.0015 0.0019 0.0015 0.0017 318,000 +0.00(+54.55%)
Dec 29, 2020 0.0011 0.0011 0.0006 0.0011 1,363,255 +0.00(+10.00%)
Dec 24, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 21, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 17, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 16, 2020 0.0010 0.0010 0.0010 0.0010 56,000 +0.00(+0.00%)
Dec 15, 2020 0.0010 0.0010 0.0010 0.0010 119,992 +0.00(+0.00%)
Dec 14, 2020 0.0010 0.0010 0.0010 0.0010 3,000 +0.00(+0.00%)
Dec 11, 2020 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+11.11%)
Dec 09, 2020 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Dec 07, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 04, 2020 0.0007 0.0011 0.0007 0.0010 1,896,200 +0.00(+0.00%)
Dec 03, 2020 0.0007 0.0010 0.0007 0.0010 1,984,000 +0.00(+42.86%)
Dec 02, 2020 0.0007 0.0007 0.0007 0.0007 49,300 -0.00(-36.36%)
Dec 01, 2020 0.0010 0.0011 0.0010 0.0011 250,000 +0.00(+57.14%)
Nov 30, 2020 0.0007 0.0007 0.0007 0.0007 1,000 +0.00(+0.00%)
Nov 27, 2020 0.0007 0.0007 0.0007 0.0007 25,400 +0.00(+0.00%)
Nov 24, 2020 0.0007 0.0007 0.0007 0 -0.00(-36.36%)
Nov 23, 2020 0.0011 0.0011 0.0011 0.0011 1,000 +0.00(+10.00%)
Nov 20, 2020 0.0009 0.0010 0.0009 0.0010 120,100 +0.00(+42.86%)
Nov 16, 2020 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Nov 12, 2020 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Nov 09, 2020 0.0009 0.0009 0.0009 0 +0.00(+28.57%)
Nov 05, 2020 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Nov 02, 2020 0.0009 0.0009 0.0009 0 -0.00(-18.18%)
Oct 30, 2020 0.0011 0.0011 0.0011 0.0011 100,000 +0.00(+0.00%)
Oct 26, 2020 0.0011 0.0011 0.0011 0 +0.00(+83.33%)
Oct 22, 2020 0.0006 0.0006 0.0006 0 -0.00(-40.00%)
Oct 21, 2020 0.0010 0.0010 0.0010 0.0010 50,000 +0.00(+0.00%)
Oct 20, 2020 0.0010 0.0010 0.0010 0.0010 300,000 +0.00(+11.11%)
Oct 16, 2020 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Oct 15, 2020 0.0010 0.0010 0.0010 0.0010 10,000 +0.00(+11.11%)
Oct 14, 2020 0.0009 0.0011 0.0009 0.0009 267,065 -0.00(-18.18%)
Oct 12, 2020 0.0011 0.0011 0.0011 0 +0.00(+83.33%)
Oct 09, 2020 0.0006 0.0006 0.0006 0.0006 364,200 +0.00(+0.00%)
Oct 08, 2020 0.0006 0.0006 0.0006 0.0006 163,047 +0.00(+0.00%)
Oct 07, 2020 0.0006 0.0006 0.0006 0.0006 26,650 +0.00(+0.00%)
Oct 05, 2020 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Sep 22, 2020 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 18, 2020 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Sep 17, 2020 0.0008 0.0008 0.0008 0.0008 5,000 +0.00(+14.29%)
Sep 03, 2020 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 01, 2020 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Aug 20, 2020 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Aug 11, 2020 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Aug 04, 2020 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Aug 03, 2020 0.0008 0.0009 0.0008 0.0008 17,500 +0.00(+0.00%)
Jul 30, 2020 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jul 29, 2020 0.0008 0.0008 0.0008 0.0008 2,000 -0.00(-20.00%)
Jul 22, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jul 20, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jul 17, 2020 0.0010 0.0010 0.0010 0.0010 125,000 +0.00(+66.67%)
Jul 15, 2020 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Jul 08, 2020 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Jul 07, 2020 0.0006 0.0006 0.0006 0.0006 180 -0.00(-25.00%)
Jul 06, 2020 0.0006 0.0008 0.0006 0.0008 19,500 +0.00(+33.33%)
Jul 01, 2020 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jun 26, 2020 0.0006 0.0006 0.0006 0 -0.00(-40.00%)
Jun 25, 2020 0.0008 0.0010 0.0008 0.0010 50,000 +0.00(+25.00%)
Jun 24, 2020 0.0010 0.0010 0.0008 0.0008 175,000 +0.00(+33.33%)
Jun 19, 2020 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jun 17, 2020 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jun 16, 2020 0.0006 0.0006 0.0006 0.0006 321,500 +0.00(+0.00%)
Jun 15, 2020 0.0005 0.0008 0.0005 0.0006 20,980 -0.00(-14.29%)
Jun 11, 2020 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Jun 10, 2020 0.0008 0.0008 0.0006 0.0006 82,222 -0.00(-33.33%)
Jun 09, 2020 0.0009 0.0009 0.0009 0.0009 10,000 -0.00(-10.00%)
Jun 08, 2020 0.0011 0.0011 0.0010 0.0010 10,000 -0.00(-9.09%)
Jun 04, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jun 03, 2020 0.0009 0.0011 0.0009 0.0011 34,225 +0.00(+22.22%)
Jun 02, 2020 0.0006 0.0009 0.0006 0.0009 1,376,500 +0.00(+80.00%)
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.
 
 
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.