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

Uav Corp (OP: HTTI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 09, 2021 0.3300 0.3300 0.3300 0 +0.09(+37.50%)
Feb 08, 2021 0.2500 0.3500 0.2020 0.2400 84,750 -0.01(-4.00%)
Feb 05, 2021 0.2900 0.2900 0.1900 0.2500 48,000 -0.01(-3.85%)
Feb 04, 2021 0.2400 0.2700 0.1900 0.2600 44,165 +0.00(+0.00%)
Feb 03, 2021 0.2950 0.2950 0.2000 0.2600 84,975 +0.01(+4.00%)
Feb 02, 2021 0.2330 0.4450 0.1900 0.2500 97,173 -0.14(-35.90%)
Feb 01, 2021 0.2770 0.3900 0.2000 0.3900 15,400 +0.04(+11.78%)
Jan 29, 2021 0.3489 0.3489 0.3489 0.3489 5,000 -0.00(-0.03%)
Jan 28, 2021 0.2780 0.3600 0.2780 0.3490 14,050 -0.02(-5.68%)
Jan 27, 2021 0.4495 0.4495 0.2770 0.3700 7,726 -0.08(-17.76%)
Jan 26, 2021 0.4499 0.4499 0.4499 0.4499 1,200 -0.00(-0.02%)
Jan 25, 2021 0.3800 0.4748 0.2600 0.4500 23,425 +0.07(+18.42%)
Jan 22, 2021 0.3800 0.4899 0.3800 0.3800 17,800 +0.03(+7.04%)
Jan 21, 2021 0.3405 0.3899 0.2310 0.3550 45,248 -0.03(-8.95%)
Jan 20, 2021 0.2500 0.3899 0.2500 0.3899 18,083 +0.14(+55.96%)
Jan 19, 2021 0.1765 0.3100 0.1450 0.2500 53,630 -0.03(-10.71%)
Jan 15, 2021 0.2800 0.6200 0.2800 0.2800 5,600 +0.03(+12.00%)
Jan 14, 2021 0.1800 0.2500 0.1800 0.2500 18,300 +0.00(+0.00%)
Jan 13, 2021 0.3000 0.3000 0.1750 0.2500 51,459 -0.10(-28.57%)
Jan 12, 2021 0.6900 0.6900 0.2500 0.3500 46,968 -0.34(-49.28%)
Jan 11, 2021 0.5000 0.7000 0.3500 0.6900 55,720 +0.37(+115.62%)
Jan 08, 2021 0.0600 0.4200 0.0600 0.3200 584,300 +0.26(+424.59%)
Jan 07, 2021 0.0661 0.1000 0.0600 0.0610 105,257 -0.04(-39.00%)
Jan 05, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 04, 2021 0.1000 0.1000 0.0900 0.1000 49,800 +0.00(+0.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 53,000 +0.00(+0.00%)
Dec 30, 2020 0.1400 0.1400 0.1000 0.1000 53,000 -0.00(-4.76%)
Dec 29, 2020 0.1100 0.1100 0.1000 0.1050 140,124 -0.01(-4.55%)
Dec 28, 2020 0.1100 0.1100 0.1100 0.1100 30,000 -0.04(-26.67%)
Dec 24, 2020 0.1300 0.1500 0.1300 0.1500 4,300 +0.05(+50.00%)
Dec 23, 2020 0.1050 0.1050 0.1000 0.1000 52,650 -0.01(-9.09%)
Dec 22, 2020 0.1100 0.1133 0.1050 0.1100 68,503 -0.03(-18.52%)
Dec 21, 2020 0.1005 0.1500 0.1005 0.1350 22,600 +0.02(+12.50%)
Dec 18, 2020 0.1103 0.1200 0.1103 0.1200 4,100 +0.00(+0.00%)
Dec 17, 2020 0.1210 0.1210 0.1200 0.1200 20,000 -0.02(-14.29%)
Dec 16, 2020 0.1400 0.1400 0.1200 0.1400 21,135 -0.04(-21.79%)
Dec 15, 2020 0.1790 0.1790 0.1790 0.1790 24,818 +0.00(+0.00%)
Dec 14, 2020 0.1790 0.1790 0.1790 0.1790 500 +0.00(+0.00%)
Dec 11, 2020 0.2350 0.2350 0.1790 0.1790 7,400 +0.00(+0.00%)
Dec 10, 2020 0.1790 0.1790 0.1790 0.1790 26,680 -0.07(-26.76%)
Dec 09, 2020 0.2444 0.2444 0.2444 0.2444 100 +0.06(+32.83%)
Dec 02, 2020 0.1840 0.1840 0.1840 0 +0.07(+67.27%)
Dec 01, 2020 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Nov 25, 2020 0.1100 0.1100 0.1100 0 -0.01(-5.17%)
Nov 20, 2020 0.1160 0.1160 0.1160 0 +0.00(+0.00%)
Nov 19, 2020 0.1160 0.1160 0.1160 0.1160 4,132 +0.00(+0.00%)
Nov 18, 2020 0.1160 0.1160 0.1160 0.1160 5,000 +0.00(+0.00%)
Nov 17, 2020 0.1160 0.1160 0.1160 0.1160 1,875 -0.05(-31.76%)
Nov 16, 2020 0.1150 0.1700 0.1150 0.1700 8,100 +0.06(+47.83%)
Nov 13, 2020 0.1150 0.1150 0.1150 0.1150 700 +0.00(+0.00%)
Nov 12, 2020 0.1175 0.1175 0.1150 0.1150 7,948 -0.00(-2.54%)
Nov 11, 2020 0.1615 0.1615 0.1180 0.1180 9,010 -0.02(-16.37%)
Nov 10, 2020 0.1599 0.2400 0.1376 0.1411 125,415 -0.02(-11.76%)
Nov 09, 2020 0.1599 0.1599 0.1599 0.1599 2,500 +0.00(+0.00%)
Nov 05, 2020 0.1599 0.1599 0.1599 0 +0.09(+128.43%)
Nov 04, 2020 0.0700 0.0700 0.0700 25 +0.00(+0.00%)
Nov 03, 2020 0.0700 0.0700 0.0700 0.0700 900 -0.05(-41.67%)
Oct 28, 2020 0.1200 0.1200 0.1200 0 +0.04(+49.81%)
Oct 22, 2020 0.0801 0.0801 0.0801 0 -0.02(-20.30%)
Oct 19, 2020 0.1005 0.1005 0.1005 0 -0.06(-37.15%)
Oct 15, 2020 0.1599 0.1599 0.1599 0 +0.06(+59.42%)
Oct 07, 2020 0.1003 0.1003 0.1003 0 -0.04(-28.36%)
Oct 05, 2020 0.1400 0.1400 0.1400 0 -0.02(-12.45%)
Oct 02, 2020 0.1599 0.1599 0.1599 54 +0.00(+0.00%)
Sep 29, 2020 0.1599 0.1599 0.1599 0 +0.00(+0.00%)
Sep 28, 2020 0.1599 0.1599 0.1599 0.1599 3,500 +0.00(+0.00%)
Sep 24, 2020 0.1599 0.1599 0.1599 0 -0.00(-0.06%)
Sep 21, 2020 0.1600 0.1600 0.1600 0 +0.06(+59.52%)
Sep 18, 2020 0.1880 0.1898 0.1003 0.1003 10,300 -0.09(-47.15%)
Sep 17, 2020 0.1900 0.1900 0.1898 0.1898 2,845 +0.09(+88.86%)
Sep 10, 2020 0.1005 0.1005 0.1005 0 +0.00(+0.00%)
Sep 09, 2020 0.1005 0.1005 0.1005 0.1005 139 -0.09(-48.33%)
Sep 08, 2020 0.1945 0.1969 0.1945 0.1945 10,015 -0.00(-1.77%)
Sep 03, 2020 0.1980 0.1980 0.1980 0 +0.00(+0.00%)
Sep 01, 2020 0.1980 0.1980 0.1980 0 +0.00(+0.00%)
Aug 31, 2020 0.1980 0.1980 0.1980 0.1980 615 +0.08(+65.00%)
Aug 28, 2020 0.1200 0.1200 0.1200 0.1200 4,900 +0.00(+0.00%)
Aug 27, 2020 0.1200 0.1200 0.1200 0.1200 17,817 +0.01(+9.09%)
Aug 26, 2020 0.1100 0.1100 0.1100 0.1100 18,972 +0.00(+0.00%)
Aug 25, 2020 0.1100 0.1100 0.1100 0.1100 4,200 -0.01(-8.33%)
Aug 24, 2020 0.1400 0.1400 0.1132 0.1200 7,408 +0.01(+8.50%)
Aug 21, 2020 0.1106 0.1106 0.1106 0.1106 6,800 -0.01(-8.75%)
Aug 19, 2020 0.1212 0.1212 0.1212 0 -0.12(-49.48%)
Aug 18, 2020 0.2399 0.2399 0.2399 0.2399 2,000 +0.13(+118.09%)
Aug 17, 2020 0.1100 0.1100 0.1100 0.1100 1,000 -0.04(-26.67%)
Aug 13, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 12, 2020 0.1500 0.1500 0.1500 0.1500 625 +0.00(+0.00%)
Aug 11, 2020 0.1500 0.1500 0.1500 0.1500 500 +0.03(+25.00%)
Aug 06, 2020 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Aug 05, 2020 0.1500 0.1500 0.1500 0.1500 800 +0.00(+0.00%)
Aug 04, 2020 0.1500 0.1500 0.1309 0.1500 16,500 +0.00(+0.00%)
Aug 03, 2020 0.1500 0.1500 0.1378 0.1500 21,903 -0.00(-2.02%)
Jul 31, 2020 0.2500 0.2780 0.1531 0.1531 9,800 -0.08(-34.63%)
Jul 30, 2020 0.2125 0.2750 0.2125 0.2342 1,352 +0.08(+56.13%)
Jul 29, 2020 0.1500 0.2800 0.1500 0.1500 19,402 -0.07(-31.82%)
Jul 28, 2020 0.2500 0.2500 0.1531 0.2200 13,803 -0.03(-12.00%)
Jul 27, 2020 0.3000 0.3000 0.2400 0.2500 8,366 -0.05(-16.67%)
Jul 24, 2020 0.2500 0.3480 0.2400 0.3000 17,900 +0.03(+11.15%)
Jul 23, 2020 0.1550 0.4500 0.1160 0.2699 110,445 +0.11(+74.13%)
Jul 22, 2020 0.1530 0.1550 0.1530 0.1550 5,400 +0.00(+0.00%)
Jul 20, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 17, 2020 0.0307 0.1550 0.0307 0.1550 6,700 +0.05(+50.93%)
Jul 16, 2020 0.1106 0.1106 0.1027 0.1027 28,500 -0.05(-31.53%)
Jul 15, 2020 0.1600 0.1600 0.1500 0.1500 14,075 -0.01(-5.06%)
Jul 14, 2020 0.2500 0.2500 0.1531 0.1580 65,925 -0.14(-47.33%)
Jul 10, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 09, 2020 0.3000 0.3000 0.3000 3 +0.00(+0.00%)
Jul 08, 2020 0.3000 0.3000 0.3000 0.3000 2,440 +0.00(+0.00%)
Jul 07, 2020 0.2500 0.3000 0.2500 0.3000 5,200 +0.08(+36.36%)
Jul 06, 2020 0.1500 0.2650 0.1362 0.2200 9,675 -0.09(-28.22%)
Jul 02, 2020 0.3000 0.3065 0.2599 0.3065 3,300 +0.11(+53.25%)
Jul 01, 2020 0.2000 0.2000 0.2000 0.2000 16,240 -0.05(-20.00%)
Jun 30, 2020 0.1500 0.2500 0.1500 0.2500 11,653 +0.10(+66.67%)
Jun 29, 2020 0.1600 0.2399 0.1140 0.1500 64,649 +0.05(+49.85%)
Jun 26, 2020 0.1700 0.2000 0.1001 0.1001 70,700 -0.05(-33.27%)
Jun 25, 2020 0.2390 0.5040 0.1500 0.1500 123,380 -0.03(-16.67%)
Jun 24, 2020 0.1828 0.1828 0.1800 0.1800 20,040 -0.02(-10.00%)
Jun 23, 2020 0.2103 1.000 0.2000 0.2000 53,383 +0.00(+0.00%)
Jun 22, 2020 0.2000 0.2500 0.2000 0.2000 14,950 -0.11(-35.48%)
Jun 19, 2020 0.2700 0.3100 0.2700 0.3100 2,800 +0.01(+3.33%)
Jun 18, 2020 0.3000 0.3500 0.2900 0.3000 11,900 -0.08(-21.05%)
Jun 17, 2020 0.3100 0.4100 0.3100 0.3800 17,604 +0.08(+26.67%)
Jun 16, 2020 0.3440 0.3440 0.3000 0.3000 6,000 -0.12(-28.57%)
Jun 15, 2020 0.4350 0.6000 0.3850 0.4200 17,176 -0.18(-30.01%)
Jun 12, 2020 0.6000 0.8000 0.6000 0.6001 1,200 +0.06(+10.11%)
Jun 11, 2020 0.5450 0.5450 0.5450 0.5450 1,000 -0.22(-29.22%)
Jun 10, 2020 0.8500 0.8500 0.7700 0.7700 2,061 -0.08(-9.41%)
Jun 09, 2020 1.000 1.000 0.8500 0.8500 2,980 -0.16(-15.84%)
Jun 08, 2020 1.000 2.220 0.4945 1.010 50,461 +0.01(+1.00%)
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.