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 )

0.0002 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 (%)
Mar 28, 2019 0.0012 0.0012 0.0012 0 -0.00(-25.00%)
Mar 27, 2019 0.0016 0.0016 0.0013 0.0016 116,585 +0.00(+23.08%)
Mar 26, 2019 0.0013 0.0013 0.0013 0.0013 359,926 -0.00(-7.14%)
Mar 25, 2019 0.0017 0.0017 0.0014 0.0014 191,545 +0.00(+0.00%)
Mar 22, 2019 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+0.00%)
Mar 21, 2019 0.0014 0.0017 0.0014 0.0014 58,000 +0.00(+0.00%)
Mar 20, 2019 0.0019 0.0019 0.0014 0.0014 209,865 -0.00(-30.00%)
Mar 19, 2019 0.0014 0.0020 0.0012 0.0020 183,000 +0.00(+53.85%)
Mar 18, 2019 0.0020 0.0020 0.0013 0.0013 194,800 -0.00(-35.00%)
Mar 15, 2019 0.0020 0.0020 0.0020 0.0020 25,000 +0.00(+53.85%)
Mar 14, 2019 0.0017 0.0017 0.0013 0.0013 571,000 -0.00(-23.53%)
Mar 12, 2019 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
Mar 11, 2019 0.0018 0.0018 0.0018 0.0018 134,315 +0.00(+0.00%)
Mar 08, 2019 0.0015 0.0018 0.0015 0.0018 807,300 +0.00(+38.46%)
Mar 07, 2019 0.0015 0.0015 0.0013 0.0013 312,076 -0.00(-13.33%)
Mar 06, 2019 0.0015 0.0017 0.0015 0.0015 500,432 -0.00(-16.67%)
Mar 05, 2019 0.0015 0.0018 0.0015 0.0018 299,000 -0.00(-5.26%)
Mar 04, 2019 0.0017 0.0019 0.0015 0.0019 1,158,600 -0.00(-5.00%)
Mar 01, 2019 0.0017 0.0020 0.0015 0.0020 3,255,100 -0.00(-4.76%)
Feb 28, 2019 0.0022 0.0022 0.0017 0.0021 258,757 -0.00(-4.55%)
Feb 27, 2019 0.0021 0.0026 0.0016 0.0022 3,184,085 -0.00(-21.43%)
Feb 26, 2019 0.0022 0.0029 0.0022 0.0028 305,500 -0.00(-15.15%)
Feb 25, 2019 0.0030 0.0035 0.0021 0.0033 1,059,761 -0.00(-10.81%)
Feb 22, 2019 0.0039 0.0039 0.0022 0.0037 5,733,200 +0.00(+0.00%)
Feb 21, 2019 0.0041 0.0045 0.0030 0.0037 439,265 -0.00(-7.50%)
Feb 20, 2019 0.0031 0.0041 0.0025 0.0040 1,536,982 +0.00(+5.26%)
Feb 19, 2019 0.0035 0.0042 0.0030 0.0038 1,691,371 -0.00(-20.83%)
Feb 15, 2019 0.0039 0.0048 0.0033 0.0048 878,800 +0.00(+23.08%)
Feb 14, 2019 0.0048 0.0048 0.0030 0.0039 537,841 -0.00(-4.88%)
Feb 13, 2019 0.0033 0.0041 0.0026 0.0041 1,938,657 +0.00(+36.67%)
Feb 12, 2019 0.0021 0.0050 0.0021 0.0030 4,391,433 +0.00(+30.43%)
Feb 11, 2019 0.0041 0.0045 0.0020 0.0023 4,065,021 -0.00(-45.24%)
Feb 08, 2019 0.0052 0.0053 0.0030 0.0042 2,830,900 -0.00(-12.50%)
Feb 07, 2019 0.0063 0.0063 0.0037 0.0048 2,522,050 -0.00(-12.73%)
Feb 06, 2019 0.0050 0.0063 0.0047 0.0055 6,632,321 +0.00(+10.00%)
Feb 05, 2019 0.0043 0.0050 0.0040 0.0050 1,126,339 +0.00(+2.04%)
Feb 04, 2019 0.0040 0.0050 0.0037 0.0049 1,967,617 +0.00(+25.64%)
Feb 01, 2019 0.0044 0.0044 0.0034 0.0039 628,500 -0.00(-2.50%)
Jan 31, 2019 0.0034 0.0040 0.0034 0.0040 1,276,066 +0.00(+17.65%)
Jan 30, 2019 0.0020 0.0049 0.0020 0.0034 7,482,039 +0.00(+70.00%)
Jan 29, 2019 0.0018 0.0024 0.0012 0.0020 1,408,599 +0.00(+11.11%)
Jan 28, 2019 0.0012 0.0018 0.0011 0.0018 3,412,430 +0.00(+50.00%)
Jan 25, 2019 0.0015 0.0015 0.0011 0.0012 2,188,900 -0.00(-36.84%)
Jan 24, 2019 0.0018 0.0024 0.0015 0.0019 1,211,378 -0.00(-24.00%)
Jan 23, 2019 0.0010 0.0025 0.0010 0.0025 6,209,662 +0.00(+177.78%)
Jan 22, 2019 0.0009 0.0009 0.0009 0.0009 500,000 +0.00(+12.50%)
Jan 18, 2019 0.0010 0.0010 0.0008 0.0008 318,000 -0.00(-11.11%)
Jan 16, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jan 11, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Dec 31, 2018 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Dec 28, 2018 0.0009 0.0009 0.0009 0.0009 181,000 -0.00(-25.00%)
Dec 21, 2018 0.0012 0.0012 0.0012 0 +0.00(+33.33%)
Dec 19, 2018 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Dec 14, 2018 0.0009 0.0009 0.0009 0 +0.00(+80.00%)
Dec 13, 2018 0.0005 0.0005 0.0005 0.0005 100,000 +0.00(+0.00%)
Dec 10, 2018 0.0005 0.0005 0.0005 0 -0.00(-37.50%)
Dec 07, 2018 0.0008 0.0008 0.0003 0.0008 2,235,600 +0.00(+0.00%)
Dec 06, 2018 0.0010 0.0010 0.0008 0.0008 53,000 -0.00(-11.11%)
Dec 03, 2018 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Nov 30, 2018 0.0008 0.0008 0.0008 0.0008 300 +0.00(+0.00%)
Nov 27, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 26, 2018 0.0008 0.0008 0.0008 0.0008 200 -0.00(-11.11%)
Nov 21, 2018 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Nov 19, 2018 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Nov 09, 2018 0.0009 0.0009 0.0009 0 -0.00(-30.77%)
Nov 08, 2018 0.0010 0.0013 0.0010 0.0013 5,300 +0.00(+62.50%)
Oct 30, 2018 0.0008 0.0008 0.0008 0 -0.00(-38.46%)
Oct 29, 2018 0.0013 0.0013 0.0013 0.0013 5,300 +0.00(+62.50%)
Oct 22, 2018 0.0008 0.0008 0.0008 0 -0.00(-38.46%)
Oct 18, 2018 0.0013 0.0013 0.0013 0 +0.00(+44.44%)
Oct 16, 2018 0.0009 0.0009 0.0009 0.0009 50,000 -0.00(-10.00%)
Oct 12, 2018 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Oct 10, 2018 0.0010 0.0010 0.0010 0 -0.00(-23.08%)
Oct 09, 2018 0.0011 0.0013 0.0011 0.0013 633,500 +0.00(+18.18%)
Oct 08, 2018 0.0011 0.0012 0.0011 0.0011 222,100 +0.00(+0.00%)
Oct 04, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Oct 03, 2018 0.0011 0.0011 0.0011 0.0011 201,570 -0.00(-21.43%)
Oct 01, 2018 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Sep 28, 2018 0.0014 0.0014 0.0014 0.0014 36,000 -0.00(-6.67%)
Sep 25, 2018 0.0015 0.0015 0.0015 0 +0.00(+50.00%)
Sep 24, 2018 0.0015 0.0015 0.0010 0.0010 1,408,261 +0.00(+0.00%)
Sep 21, 2018 0.0010 0.0010 0.0010 0.0010 800,000 +0.00(+0.00%)
Sep 18, 2018 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
Sep 13, 2018 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Sep 07, 2018 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Sep 05, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Sep 04, 2018 0.0011 0.0011 0.0011 0.0011 15,700 +0.00(+0.00%)
Aug 31, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Aug 30, 2018 0.0011 0.0011 0.0011 0.0011 95,485 -0.00(-21.43%)
Aug 28, 2018 0.0014 0.0014 0.0014 0 +0.00(+27.27%)
Aug 27, 2018 0.0011 0.0011 0.0011 0.0011 500 +0.00(+0.00%)
Aug 24, 2018 0.0011 0.0011 0.0011 0.0011 197,600 -0.00(-26.67%)
Aug 20, 2018 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Aug 17, 2018 0.0015 0.0015 0.0015 0.0015 1,000 -0.00(-16.67%)
Aug 16, 2018 0.0017 0.0018 0.0017 0.0018 35,000 +0.00(+5.88%)
Aug 13, 2018 0.0017 0.0017 0.0017 0 -0.00(-10.53%)
Aug 10, 2018 0.0018 0.0019 0.0018 0.0019 10,000 -0.00(-5.00%)
Aug 08, 2018 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 07, 2018 0.0015 0.0020 0.0015 0.0020 1,352,608 +0.00(+81.82%)
Aug 06, 2018 0.0011 0.0011 0.0011 0.0011 350,000 +0.00(+0.00%)
Aug 03, 2018 0.0011 0.0011 0.0011 0.0011 155,500 +0.00(+0.00%)
Aug 02, 2018 0.0011 0.0011 0.0011 0.0011 101,650 +0.00(+0.00%)
Jul 31, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jul 25, 2018 0.0011 0.0011 0.0011 0 -0.00(-15.38%)
Jul 24, 2018 0.0013 0.0013 0.0013 0.0013 30,000 +0.00(+0.00%)
Jul 23, 2018 0.0013 0.0013 0.0011 0.0013 325,000 +0.00(+0.00%)
Jul 20, 2018 0.0016 0.0016 0.0013 0.0013 495,614 +0.00(+0.00%)
Jul 19, 2018 0.0013 0.0013 0.0013 0.0013 54,000 +0.00(+0.00%)
Jul 18, 2018 0.0013 0.0013 0.0013 0.0013 600 +0.00(+0.00%)
Jul 17, 2018 0.0013 0.0013 0.0013 0.0013 39,050 +0.00(+0.00%)
Jul 16, 2018 0.0015 0.0015 0.0013 0.0013 440,000 -0.00(-13.33%)
Jul 13, 2018 0.0019 0.0019 0.0015 0.0015 132,365 +0.00(+0.00%)
Jul 12, 2018 0.0022 0.0022 0.0015 0.0015 61,551 +0.00(+0.00%)
Jul 11, 2018 0.0015 0.0015 0.0015 0.0015 200,000 +0.00(+0.00%)
Jul 10, 2018 0.0019 0.0019 0.0015 0.0015 136,000 -0.00(-11.76%)
Jul 09, 2018 0.0019 0.0019 0.0017 0.0017 159,800 +0.00(+0.00%)
Jul 05, 2018 0.0017 0.0017 0.0017 0 -0.00(-32.00%)
Jul 03, 2018 0.0025 0.0025 0.0025 0 +0.00(+56.25%)
Jul 02, 2018 0.0016 0.0016 0.0016 0.0016 453,260 -0.00(-20.00%)
Jun 29, 2018 0.0022 0.0022 0.0020 0.0020 30,000 -0.00(-13.04%)
Jun 28, 2018 0.0026 0.0026 0.0023 0.0023 10,000 +0.00(+0.00%)
Jun 27, 2018 0.0020 0.0026 0.0016 0.0023 586,120 +0.00(+43.75%)
Jun 25, 2018 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jun 22, 2018 0.0020 0.0020 0.0016 0.0016 12,380 +0.00(+6.67%)
Jun 21, 2018 0.0016 0.0016 0.0015 0.0015 156,000 -0.00(-21.05%)
Jun 20, 2018 0.0019 0.0019 0.0019 0.0019 45,000 +0.00(+23.38%)
Jun 18, 2018 0.0015 0.0015 0.0015 0 -0.00(-23.00%)
Jun 15, 2018 0.0022 0.0022 0.0020 0.0020 33,400 -0.00(-9.09%)
Jun 14, 2018 0.0017 0.0022 0.0017 0.0022 1,562,379 +0.00(+29.41%)
Jun 13, 2018 0.0021 0.0021 0.0016 0.0017 1,372,043 -0.00(-22.73%)
Jun 12, 2018 0.0027 0.0027 0.0022 0.0022 524,100 -0.00(-13.04%)
Jun 11, 2018 0.0024 0.0025 0.0024 0.0025 120,000 +0.00(+10.00%)
Jun 08, 2018 0.0026 0.0029 0.0023 0.0023 3,489,593 -0.00(-23.33%)
Jun 07, 2018 0.0036 0.0044 0.0030 0.0030 2,596,788 -0.00(-16.67%)
Jun 06, 2018 0.0034 0.0036 0.0030 0.0036 709,350 +0.00(+5.88%)
Jun 05, 2018 0.0035 0.0035 0.0030 0.0034 2,970,171 +0.00(+6.25%)
Jun 04, 2018 0.0040 0.0049 0.0030 0.0032 13,960,749 -0.00(-39.62%)
Jun 01, 2018 0.0055 0.0057 0.0040 0.0053 573,391 -0.00(-8.62%)
May 31, 2018 0.0051 0.0058 0.0045 0.0058 2,376,000 +0.00(+5.45%)
May 30, 2018 0.0046 0.0060 0.0046 0.0055 2,386,419 +0.00(+19.57%)
May 29, 2018 0.0048 0.0052 0.0042 0.0046 438,500 -0.00(-17.86%)
May 25, 2018 0.0056 0.0056 0.0056 0 -0.00(-3.28%)
May 24, 2018 0.0050 0.0066 0.0050 0.0058 2,360,348 -0.00(-6.61%)
May 23, 2018 0.0070 0.0070 0.0050 0.0062 635,700 -0.00(-4.62%)
May 22, 2018 0.0078 0.0078 0.0047 0.0065 1,739,497 -0.00(-17.72%)
May 21, 2018 0.0083 0.0084 0.0066 0.0079 632,900 -0.00(-3.42%)
May 18, 2018 0.0070 0.0094 0.0070 0.0082 535,999 +0.00(+2.25%)
May 17, 2018 0.0100 0.0100 0.0068 0.0080 1,162,050 -0.00(-20.00%)
May 16, 2018 0.0102 0.0119 0.0090 0.0100 1,916,406 -0.00(-15.97%)
May 15, 2018 0.0121 0.0134 0.0103 0.0119 1,219,908 -0.00(-7.03%)
May 14, 2018 0.0134 0.0134 0.0110 0.0128 849,000 -0.00(-5.19%)
May 11, 2018 0.0144 0.0144 0.0115 0.0135 447,282 +0.00(+0.75%)
May 10, 2018 0.0148 0.0150 0.0113 0.0134 469,724 -0.00(-9.46%)
May 09, 2018 0.0108 0.0150 0.0100 0.0148 3,944,195 +0.00(+28.70%)
May 08, 2018 0.0100 0.0117 0.0100 0.0115 2,227,449 +0.00(+3.60%)
May 07, 2018 0.0130 0.0131 0.0101 0.0111 2,119,114 -0.00(-17.16%)
May 04, 2018 0.0125 0.0139 0.0100 0.0134 3,637,624 +0.00(+7.20%)
May 03, 2018 0.0110 0.0127 0.0106 0.0125 852,310 +0.00(+13.64%)
May 02, 2018 0.0132 0.0132 0.0103 0.0110 1,037,857 -0.00(-16.09%)
May 01, 2018 0.0139 0.0139 0.0098 0.0131 5,026,360 +0.00(+7.46%)
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%)
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.