Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jan 28, 2015 0.0163 0.0163 0.0163 0.0163 5,000 -0.00(-1.81%)
Jan 26, 2015 0.0166 0.0166 0.0166 0 -0.00(-2.35%)
Jan 22, 2015 0.0170 0.0170 0.0170 0 +0.01(+153.73%)
Jan 21, 2015 0.0067 0.0067 0.0067 0.0067 11,540 -0.01(-60.59%)
Jan 20, 2015 0.0170 0.0170 0.0170 0.0170 3,000 -0.00(-5.56%)
Jan 09, 2015 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jan 07, 2015 0.0180 0.0180 0.0180 0 -0.00(-9.09%)
Jan 06, 2015 0.0198 0.0198 0.0067 0.0198 26,000 +0.01(+191.18%)
Jan 05, 2015 0.0068 0.0068 0.0068 0.0068 5,600 -0.01(-65.66%)
Dec 31, 2014 0.0198 0.0198 0.0198 0 +0.00(+0.00%)
Dec 30, 2014 0.0198 0.0198 0.0067 0.0198 25,000 +0.01(+98.00%)
Dec 29, 2014 0.0120 0.0150 0.0100 0.0100 128,500 -0.00(-28.57%)
Dec 24, 2014 0.0140 0.0140 0.0140 0 +0.00(+16.67%)
Dec 23, 2014 0.0124 0.0124 0.0120 0.0120 20,000 -0.00(-20.00%)
Dec 11, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 09, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 05, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 04, 2014 0.0120 0.0150 0.0120 0.0150 401,000 +0.00(+20.00%)
Dec 03, 2014 0.0150 0.0150 0.0125 0.0125 868,595 -0.01(-36.87%)
Dec 01, 2014 0.0198 0.0198 0.0198 0 +0.00(+32.00%)
Nov 26, 2014 0.0150 0.0150 0.0150 0 -0.00(-24.24%)
Nov 25, 2014 0.0198 0.0198 0.0198 0.0198 2,000 +0.00(+32.00%)
Nov 24, 2014 0.0150 0.0150 0.0150 0.0150 1,200 -0.00(-24.24%)
Nov 21, 2014 0.0198 0.0198 0.0198 0.0198 2,500 +0.00(+32.00%)
Nov 18, 2014 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Nov 17, 2014 0.0180 0.0170 0.0170 69,300 -0.00(-5.56%)
Nov 12, 2014 0.0180 0.0180 0.0180 0 -0.00(-8.63%)
Nov 11, 2014 0.0185 0.0197 0.0185 0.0197 27,500 +0.01(+51.54%)
Nov 06, 2014 0.0130 0.0130 0.0130 0 -0.00(-3.70%)
Nov 05, 2014 0.0130 0.0135 0.0130 0.0135 4,600 -0.00(-27.03%)
Oct 31, 2014 0.0185 0.0185 0.0185 0 +0.01(+42.31%)
Oct 30, 2014 0.0170 0.0185 0.0130 0.0130 208,000 -0.01(-29.73%)
Oct 29, 2014 0.0130 0.0185 0.0130 0.0185 20,500 +0.00(+0.00%)
Oct 28, 2014 0.0130 0.0185 0.0130 0.0185 3,400 -0.00(-6.09%)
Oct 24, 2014 0.0197 0.0197 0.0197 0 +0.01(+51.54%)
Oct 23, 2014 0.0143 0.0143 0.0130 0.0130 20,000 -0.01(-34.01%)
Oct 22, 2014 0.0197 0.0197 0.0197 0.0197 5,000 +0.00(+0.00%)
Oct 20, 2014 0.0197 0.0197 0.0197 0.0197 2,500 +0.00(+0.00%)
Oct 16, 2014 0.0197 0.0197 0.0197 0.0197 2,500 +0.00(+0.00%)
Oct 14, 2014 0.0187 0.0197 0.0187 0.0197 51,000 +0.00(+4.79%)
Oct 09, 2014 0.0188 0.0188 0.0188 0 +0.01(+56.67%)
Oct 07, 2014 0.0120 0.0120 0.0120 0 -0.01(-36.17%)
Oct 06, 2014 0.0188 0.0188 0.0188 0.0188 1,000 +0.01(+69.37%)
Oct 03, 2014 0.0188 0.0188 0.0111 0.0111 49,700 -0.01(-40.96%)
Oct 01, 2014 0.0188 0.0188 0.0188 0 +0.00(+0.00%)
Sep 30, 2014 0.0188 0.0188 0.0188 0.0188 3,070 +0.00(+0.00%)
Sep 29, 2014 0.0188 0.0188 0.0188 0.0188 2,500 +0.00(+0.00%)
Sep 24, 2014 0.0188 0.0188 0.0188 0 -0.00(-4.57%)
Sep 23, 2014 0.0197 0.0197 0.0197 0.0197 44,500 +0.00(+0.00%)
Sep 16, 2014 0.0197 0.0197 0.0197 0 +0.00(+0.00%)
Sep 12, 2014 0.0197 0.0197 0.0197 0 +0.00(+12.57%)
Sep 11, 2014 0.0175 0.0175 0.0175 0.0175 10,000 +0.01(+71.57%)
Sep 10, 2014 0.0102 0.0102 0.0102 0.0102 200 -0.01(-41.71%)
Sep 04, 2014 0.0175 0.0175 0.0175 0 +0.01(+73.27%)
Sep 03, 2014 0.0101 0.0101 0.0101 0.0101 600 -0.01(-48.73%)
Aug 19, 2014 0.0197 0.0197 0.0197 0 +0.00(+0.00%)
Aug 18, 2014 0.0197 0.0197 0.0197 0.0197 50,000 +0.00(+9.44%)
Aug 12, 2014 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Aug 11, 2014 0.0180 0.0180 0.0180 0.0180 2,000 +0.01(+62.16%)
Aug 07, 2014 0.0111 0.0111 0.0111 0 -0.00(-10.48%)
Aug 06, 2014 0.0124 0.0124 0.0124 0.0124 10,000 -0.01(-38.00%)
Aug 04, 2014 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 01, 2014 0.0289 0.0289 0.0112 0.0200 83,600 -0.01(-30.80%)
Jul 31, 2014 0.0275 0.0300 0.0274 0.0289 101,300 +0.02(+167.59%)
Jul 30, 2014 0.0150 0.0275 0.0108 0.0108 25,300 -0.01(-56.80%)
Jul 28, 2014 0.0250 0.0250 0.0250 0 -0.00(-9.09%)
Jul 25, 2014 0.0300 0.0300 0.0275 0.0275 35,000 -0.00(-8.33%)
Jul 24, 2014 0.0280 0.0300 0.0280 0.0300 110,000 +0.00(+0.00%)
Jul 22, 2014 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Jul 17, 2014 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Jul 15, 2014 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Jul 14, 2014 0.0300 0.0300 0.0278 0.0300 90,227 +0.00(+11.11%)
Jul 10, 2014 0.0270 0.0270 0.0270 0 -0.01(-18.18%)
Jul 08, 2014 0.0330 0.0330 0.0330 0 -0.00(-5.71%)
Jul 01, 2014 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Jun 30, 2014 0.0250 0.0250 0.0250 0.0250 2,000 -0.01(-28.57%)
Jun 27, 2014 0.0200 0.0350 0.0200 0.0350 181,300 +0.02(+75.00%)
Jun 26, 2014 0.0120 0.0300 0.0120 0.0200 535,300 +0.01(+100.00%)
Jun 25, 2014 0.0100 0.0100 0.0100 0.0100 21,000 +0.00(+5.26%)
Jun 23, 2014 0.0095 0.0095 0.0095 0 -0.00(-5.00%)
Jun 20, 2014 0.0100 0.0100 0.0100 0.0100 25,000 +0.00(+0.00%)
Jun 19, 2014 0.0075 0.0100 0.0075 0.0100 325,230 +0.00(+33.33%)
Jun 18, 2014 0.0075 0.0075 0.0075 0.0075 2,000 +0.00(+25.00%)
Jun 17, 2014 0.0060 0.0060 0.0060 0.0060 2,500 -0.00(-20.00%)
Jun 16, 2014 0.0060 0.0075 0.0060 0.0075 8,000 +0.00(+15.38%)
Jun 12, 2014 0.0065 0.0065 0.0065 0 -0.00(-13.33%)
Jun 11, 2014 0.0085 0.0085 0.0075 0.0075 2,650 -0.00(-11.76%)
Jun 06, 2014 0.0085 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Jun 05, 2014 0.0075 0.0085 0.0075 0.0085 29,000 -0.00(-12.37%)
Jun 04, 2014 0.0097 0.0097 0.0097 0.0097 1,000 +0.00(+0.00%)
Jun 02, 2014 0.0097 0.0097 0.0097 0 +0.01(+142.50%)
May 30, 2014 0.0083 0.0083 0.0040 0.0040 41,351 -0.01(-60.00%)
May 21, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 19, 2014 0.0100 0.0100 0.0100 0.0100 0 +0.01(+185.71%)
May 16, 2014 0.0094 0.0094 0.0035 0.0035 257,883 -0.01(-62.77%)
May 13, 2014 0.0094 0.0094 0.0094 0 -0.00(-23.58%)
May 08, 2014 0.0123 0.0123 0.0123 0 +0.00(+0.00%)
May 07, 2014 0.0123 0.0123 0.0123 0.0123 13,000 +0.00(+0.00%)
May 02, 2014 0.0123 0.0123 0.0123 0 +0.00(+30.85%)
Apr 30, 2014 0.0094 0.0094 0.0094 0.0094 0 +0.00(+28.77%)
Apr 29, 2014 0.0085 0.0085 0.0073 0.0073 27,850 -0.00(-40.16%)
Apr 24, 2014 0.0122 0.0122 0.0122 0.0122 0 +0.00(+0.00%)
Apr 22, 2014 0.0122 0.0122 0.0122 0 +0.00(+22.00%)
Apr 21, 2014 0.0081 0.0100 0.0081 0.0100 23,251 -0.00(-31.51%)
Apr 17, 2014 0.0146 0.0146 0.0146 0 +0.00(+0.00%)
Apr 16, 2014 0.0146 0.0146 0.0146 0.0146 1,000 +0.01(+80.25%)
Apr 15, 2014 0.0110 0.0110 0.0074 0.0081 244,000 -0.00(-19.00%)
Apr 14, 2014 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Apr 11, 2014 0.0100 0.0149 0.0060 0.0100 0 -0.01(-47.37%)
Apr 09, 2014 0.0190 0.0190 0.0190 0 +0.01(+65.22%)
Apr 08, 2014 0.0115 0.0115 0.0115 0.0115 13,500 -0.01(-42.50%)
Apr 04, 2014 0.0200 0.0200 0.0200 0 +0.01(+100.00%)
Apr 03, 2014 0.0125 0.0500 0.0085 0.0100 391,526 -0.09(-89.90%)
Apr 02, 2014 0.1500 0.1500 0.0125 0.0990 800 +0.09(+791.89%)
Apr 01, 2014 0.0200 0.2500 0.0111 0.0111 127,073 -0.01(-55.60%)
Mar 31, 2014 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
Mar 28, 2014 0.0250 0.0250 0.0200 0.0200 0 +0.00(+11.11%)
Mar 27, 2014 0.0180 0.0180 0.0180 0.0180 20,000 +0.00(+0.00%)
Mar 26, 2014 0.0180 0.0180 0.0180 0.0180 2,500 +0.00(+0.00%)
Mar 19, 2014 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Mar 18, 2014 0.0180 0.0180 0.0180 0.0180 16,000 +0.00(+20.00%)
Mar 17, 2014 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
Mar 06, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 05, 2014 0.0150 0.0200 0.0150 0.0200 3,020 +0.00(+0.00%)
Mar 04, 2014 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Feb 28, 2014 0.0200 0.0200 0.0200 0 +0.01(+80.18%)
Feb 27, 2014 0.0111 0.0111 0.0111 0.0111 500 -0.01(-44.50%)
Feb 26, 2014 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+80.18%)
Feb 24, 2014 0.0111 0.0111 0.0111 0 -0.01(-44.50%)
Feb 21, 2014 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 20, 2014 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+0.00%)
Feb 18, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 07, 2014 0.0200 0.0200 0.0200 0 +0.01(+80.18%)
Feb 06, 2014 0.0111 0.0111 0.0111 0.0111 4,000 -0.01(-44.50%)
Feb 05, 2014 0.0111 0.0200 0.0111 0.0200 12,400 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.