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 27, 2010 0.0044 0.0044 0.0044 0.0044 0 +0.00(+10.00%)
May 25, 2010 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
May 24, 2010 0.0036 0.0050 0.0031 0.0050 475,639 +0.00(+42.86%)
May 21, 2010 0.0031 0.0035 0.0031 0.0035 8,300 -0.00(-41.67%)
May 19, 2010 0.0060 0.0060 0.0060 0 -0.00(-7.69%)
May 13, 2010 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
May 12, 2010 0.0065 0.0065 0.0059 0.0065 70,000 +0.00(+10.17%)
May 11, 2010 0.0059 0.0059 0.0059 0.0059 137,100 +0.00(+7.27%)
May 10, 2010 0.0050 0.0055 0.0050 0.0055 170,700 +0.00(+83.33%)
May 07, 2010 0.0040 0.0040 0.0030 0.0030 107,700 -0.00(-25.00%)
May 06, 2010 0.0045 0.0045 0.0040 0.0040 88,000 -0.00(-20.00%)
May 05, 2010 0.0054 0.0054 0.0050 0.0050 40,900 +0.00(+0.00%)
May 04, 2010 0.0050 0.0050 0.0050 0.0050 115,000 -0.00(-7.41%)
May 03, 2010 0.0055 0.0055 0.0054 0.0054 126,666 -0.00(-16.92%)
Apr 30, 2010 0.0050 0.0065 0.0050 0.0065 170,000 +0.00(+1.56%)
Apr 29, 2010 0.0053 0.0064 0.0053 0.0064 135,000 +0.00(+6.67%)
Apr 28, 2010 0.0060 0.0064 0.0060 0.0060 218,500 -0.00(-18.92%)
Apr 23, 2010 0.0074 0.0074 0.0074 0.0074 0 -0.00(-1.33%)
Apr 22, 2010 0.0075 0.0075 0.0075 0.0075 7,300 +0.00(+25.00%)
Apr 21, 2010 0.0060 0.0060 0.0060 0.0060 183,400 -0.00(-7.69%)
Apr 20, 2010 0.0053 0.0065 0.0053 0.0065 158,000 +0.00(+8.33%)
Apr 19, 2010 0.0070 0.0070 0.0053 0.0060 359,000 -0.00(-14.29%)
Apr 16, 2010 0.0090 0.0090 0.0070 0.0070 317,505 -0.00(-22.22%)
Apr 15, 2010 0.0085 0.0110 0.0080 0.0090 2,160,100 +0.00(+12.50%)
Apr 14, 2010 0.0080 0.0080 0.0080 0.0080 175,000 +0.00(+0.00%)
Apr 13, 2010 0.0080 0.0080 0.0080 0.0080 66,900 +0.00(+0.00%)
Apr 12, 2010 0.0070 0.0090 0.0070 0.0080 631,000 -0.00(-20.00%)
Apr 09, 2010 0.0100 0.0100 0.0100 0.0100 75,000 -0.00(-9.09%)
Apr 08, 2010 0.0110 0.0110 0.0110 0.0110 35,000 +0.00(+22.22%)
Apr 07, 2010 0.0090 0.0100 0.0068 0.0090 256,500 +0.00(+0.00%)
Apr 05, 2010 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 01, 2010 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
Mar 31, 2010 0.0080 0.0080 0.0080 0.0080 17,000 -0.00(-11.11%)
Mar 30, 2010 0.0090 0.0090 0.0075 0.0090 141,667 +0.00(+0.00%)
Mar 29, 2010 0.0100 0.0100 0.0090 0.0090 226,400 +0.00(+12.50%)
Mar 26, 2010 0.0090 0.0090 0.0080 0.0080 283,000 -0.00(-20.00%)
Mar 25, 2010 0.0080 0.0100 0.0080 0.0100 206,900 +0.00(+0.00%)
Mar 24, 2010 0.0100 0.0100 0.0090 0.0100 224,700 +0.00(+0.00%)
Mar 23, 2010 0.0100 0.0100 0.0080 0.0100 74,933 +0.00(+0.00%)
Mar 22, 2010 0.0100 0.0100 0.0100 0.0100 69,000 +0.00(+0.00%)
Mar 19, 2010 0.0100 0.0100 0.0100 0.0100 157,500 +0.00(+0.00%)
Mar 18, 2010 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Mar 17, 2010 0.0090 0.0100 0.0080 0.0100 294,300 +0.01(+100.00%)
Mar 16, 2010 0.0100 0.0100 0.0050 0.0050 700,500 -0.01(-50.00%)
Mar 15, 2010 0.0100 0.0100 0.0100 0.0100 179,700 -0.00(-13.79%)
Mar 12, 2010 0.0125 0.0125 0.0116 0.0116 30,000 -0.00(-20.00%)
Mar 09, 2010 0.0145 0.0145 0.0145 0.0145 0 -0.00(-8.81%)
Mar 05, 2010 0.0159 0.0159 0.0159 0.0159 0 -0.00(-0.62%)
Mar 04, 2010 0.0170 0.0170 0.0160 0.0160 122,000 +0.00(+0.00%)
Mar 03, 2010 0.0141 0.0160 0.0141 0.0160 105,000 +0.00(+0.00%)
Mar 01, 2010 0.0160 0.0160 0.0160 0 -0.00(-8.57%)
Feb 26, 2010 0.0179 0.0179 0.0175 0.0175 102,800 +0.00(+2.94%)
Feb 24, 2010 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Feb 23, 2010 0.0130 0.0170 0.0130 0.0170 87,000 +0.00(+0.00%)
Feb 22, 2010 0.0190 0.0190 0.0170 0.0170 80,800 -0.00(-5.56%)
Feb 19, 2010 0.0190 0.0190 0.0180 0.0180 111,815 -0.00(-10.00%)
Feb 18, 2010 0.0180 0.0200 0.0170 0.0200 201,500 +0.00(+17.65%)
Feb 17, 2010 0.0170 0.0170 0.0170 0.0170 55,000 +0.00(+0.00%)
Feb 16, 2010 0.0199 0.0199 0.0160 0.0170 148,300 -0.00(-15.00%)
Feb 12, 2010 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 11, 2010 0.0200 0.0200 0.0200 0.0200 197,500 -0.00(-10.71%)
Feb 10, 2010 0.0239 0.0239 0.0142 0.0224 249,000 -0.00(-6.28%)
Feb 09, 2010 0.0225 0.0239 0.0200 0.0239 271,115 +0.00(+6.22%)
Feb 08, 2010 0.0200 0.0225 0.0200 0.0225 293,700 +0.00(+13.07%)
Feb 05, 2010 0.0200 0.0200 0.0150 0.0199 132,500 -0.00(-0.50%)
Feb 04, 2010 0.0225 0.0225 0.0200 0.0200 10,000 +0.00(+0.00%)
Feb 03, 2010 0.0200 0.0200 0.0200 0.0200 30,000 -0.00(-10.71%)
Feb 02, 2010 0.0224 0.0224 0.0200 0.0224 314,000 +0.00(+0.00%)
Feb 01, 2010 0.0224 0.0224 0.0224 0.0224 51,116 +0.00(+12.00%)
Jan 29, 2010 0.0224 0.0224 0.0200 0.0200 31,174 +0.00(+5.26%)
Jan 28, 2010 0.0200 0.0200 0.0170 0.0190 277,500 -0.00(-17.03%)
Jan 27, 2010 0.0180 0.0230 0.0180 0.0229 145,343 -0.00(-0.43%)
Jan 26, 2010 0.0130 0.0230 0.0130 0.0230 131,300 +0.00(+0.00%)
Jan 22, 2010 0.0230 0.0230 0.0230 0 +0.00(+21.05%)
Jan 21, 2010 0.0180 0.0190 0.0170 0.0190 100,000 +0.00(+0.00%)
Jan 19, 2010 0.0190 0.0190 0.0190 0 +0.00(+19.50%)
Jan 15, 2010 0.0159 0.0159 0.0159 0 +0.00(+5.30%)
Jan 14, 2010 0.0151 0.0151 0.0151 0.0151 500 -0.00(-16.11%)
Jan 13, 2010 0.0190 0.0190 0.0151 0.0180 215,853 +0.00(+20.00%)
Jan 12, 2010 0.0190 0.0200 0.0150 0.0150 314,147 -0.01(-25.00%)
Jan 11, 2010 0.0200 0.0200 0.0130 0.0200 221,000 +0.00(+0.50%)
Jan 08, 2010 0.0199 0.0199 0.0160 0.0199 56,964 +0.00(+2.05%)
Jan 07, 2010 0.0178 0.0195 0.0178 0.0195 35,000 +0.00(+9.55%)
Jan 06, 2010 0.0128 0.0200 0.0128 0.0178 136,000 -0.00(-0.56%)
Jan 05, 2010 0.0179 0.0179 0.0123 0.0179 43,100 +0.00(+19.33%)
Jan 04, 2010 0.0150 0.0150 0.0150 0.0150 86,999 -0.00(-21.05%)
Dec 31, 2009 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Dec 30, 2009 0.0200 0.0200 0.0200 0.0200 65,000 +0.00(+0.00%)
Dec 29, 2009 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Dec 28, 2009 0.0200 0.0200 0.0200 0.0200 68,816 -0.01(-20.00%)
Dec 24, 2009 0.0150 0.0250 0.0150 0.0250 105,000 +0.00(+0.00%)
Dec 23, 2009 0.0190 0.0250 0.0150 0.0250 70,000 +0.01(+25.00%)
Dec 22, 2009 0.0128 0.0200 0.0128 0.0200 112,000 +0.00(+0.00%)
Dec 21, 2009 0.0200 0.0200 0.0200 0.0200 1,340 +0.00(+0.00%)
Dec 18, 2009 0.0200 0.0200 0.0200 0.0200 2,500 +0.00(+2.56%)
Dec 17, 2009 0.0124 0.0200 0.0124 0.0195 111,160 -0.00(-2.50%)
Dec 15, 2009 0.0200 0.0200 0.0200 0 -0.01(-23.08%)
Dec 11, 2009 0.0260 0.0260 0.0260 0.0260 0 +0.00(+13.04%)
Dec 10, 2009 0.0230 0.0264 0.0165 0.0230 206,536 +0.00(+4.55%)
Dec 09, 2009 0.0220 0.0220 0.0220 0.0220 130,000 -0.01(-26.67%)
Dec 08, 2009 0.0270 0.0300 0.0270 0.0300 61,500 +0.00(+11.11%)
Dec 07, 2009 0.0270 0.0270 0.0270 0.0270 10,000 -0.00(-6.90%)
Dec 04, 2009 0.0200 0.0290 0.0160 0.0290 451,974 +0.01(+61.11%)
Dec 03, 2009 0.0180 0.0180 0.0180 0.0180 28,000 +0.00(+0.00%)
Dec 02, 2009 0.0180 0.0180 0.0180 0.0180 5,000 +0.00(+5.88%)
Nov 30, 2009 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Nov 25, 2009 0.0200 0.0200 0.0200 0 +0.00(+17.65%)
Nov 24, 2009 0.0200 0.0200 0.0170 0.0170 137,750 -0.00(-15.00%)
Nov 23, 2009 0.0220 0.0250 0.0200 0.0200 265,000 -0.01(-20.00%)
Nov 20, 2009 0.0250 0.0250 0.0200 0.0250 27,210 -0.00(-15.25%)
Nov 19, 2009 0.0239 0.0295 0.0239 0.0295 323,534 +0.01(+47.50%)
Nov 16, 2009 0.0200 0.0200 0.0200 0.0200 0 +0.00(+17.65%)
Nov 13, 2009 0.0200 0.0240 0.0170 0.0170 40,000 -0.00(-15.00%)
Nov 11, 2009 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 10, 2009 0.0200 0.0200 0.0170 0.0200 42,487 -0.01(-20.00%)
Nov 09, 2009 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Nov 06, 2009 0.0290 0.0290 0.0250 0.0250 35,000 -0.00(-13.79%)
Nov 05, 2009 0.0290 0.0290 0.0290 0.0290 35,000 +0.00(+0.00%)
Nov 04, 2009 0.0250 0.0290 0.0250 0.0290 20,000 +0.00(+0.00%)
Nov 03, 2009 0.0290 0.0290 0.0250 0.0290 40,000 +0.00(+0.00%)
Nov 02, 2009 0.0290 0.0290 0.0290 0.0290 30,000 +0.00(+0.00%)
Oct 30, 2009 0.0200 0.0290 0.0200 0.0290 1,500 +0.00(+0.00%)
Oct 29, 2009 0.0290 0.0290 0.0290 0.0290 6,666 -0.00(-3.33%)
Oct 28, 2009 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+0.00%)
Oct 27, 2009 0.0250 0.0300 0.0250 0.0300 70,000 +0.01(+50.00%)
Oct 21, 2009 0.0200 0.0200 0.0200 0 -0.01(-31.03%)
Oct 20, 2009 0.0200 0.0290 0.0200 0.0290 31,500 -0.00(-3.33%)
Oct 19, 2009 0.0300 0.0300 0.0300 0.0300 44,799 +0.00(+0.00%)
Oct 16, 2009 0.0400 0.0400 0.0300 0.0300 102,665 -0.01(-25.00%)
Oct 15, 2009 0.0180 0.0400 0.0180 0.0400 229,350 +0.02(+110.53%)
Oct 14, 2009 0.0170 0.0400 0.0170 0.0190 400,000 +0.00(+11.76%)
Oct 13, 2009 0.0170 0.0170 0.0170 0.0170 55,851 +0.00(+0.00%)
Oct 08, 2009 0.0170 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Oct 07, 2009 0.0170 0.0180 0.0170 0.0180 50,000 +0.00(+20.00%)
Oct 06, 2009 0.0170 0.0170 0.0150 0.0150 22,500 +0.00(+0.00%)
Sep 29, 2009 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 28, 2009 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Sep 24, 2009 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Sep 22, 2009 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Sep 04, 2009 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Sep 03, 2009 0.0190 0.0190 0.0170 0.0180 185,000 +0.00(+0.00%)
Aug 31, 2009 0.0180 0.0180 0.0180 0.0180 0 +0.00(+5.88%)
Aug 28, 2009 0.0170 0.0170 0.0170 0.0170 851 +0.00(+0.00%)
Aug 27, 2009 0.0170 0.0170 0.0170 0.0170 200 +0.00(+0.00%)
Aug 25, 2009 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Aug 19, 2009 0.0170 0.0170 0.0170 0.0170 1,145 -0.00(-5.56%)
Aug 14, 2009 0.0170 0.0180 0.0170 0.0180 15,060 +0.00(+0.00%)
Aug 12, 2009 0.0180 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Aug 10, 2009 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Aug 07, 2009 0.0170 0.0250 0.0170 0.0180 36,600 -0.00(-10.00%)
Aug 06, 2009 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Aug 03, 2009 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 31, 2009 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Jul 30, 2009 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+5.26%)
Jul 29, 2009 0.0190 0.0190 0.0190 0.0190 45,000 +0.00(+5.56%)
Jul 28, 2009 0.0190 0.0190 0.0180 0.0180 33,000 -0.00(-10.00%)
Jul 22, 2009 0.0200 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Jul 21, 2009 0.0200 0.0200 0.0190 0.0190 38,600 -0.00(-5.00%)
Jul 16, 2009 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 15, 2009 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jul 14, 2009 0.0200 0.0200 0.0200 0.0200 5,380 -0.01(-33.33%)
Jul 13, 2009 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 09, 2009 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 06, 2009 0.0300 0.0300 0.0300 0 +0.01(+66.67%)
Jul 01, 2009 0.0180 0.0180 0.0180 0.0180 5,000 -0.03(-64.00%)
Jun 29, 2009 0.0500 0.0500 0.0500 0 +0.03(+177.78%)
Jun 24, 2009 0.0180 0.0180 0.0180 0.0180 0 -0.02(-48.57%)
Jun 19, 2009 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 17, 2009 0.0200 0.0400 0.0400 0.0400 40,300 +0.02(+100.00%)
Jun 16, 2009 0.0300 0.0300 0.0200 0.0200 62,450 -0.02(-50.00%)
Jun 09, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 05, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.02(+100.00%)
Jun 03, 2009 0.0200 0.0200 0.0200 0 -0.03(-58.33%)
Jun 02, 2009 0.0250 0.0480 0.0250 0.0480 20,800 +0.02(+92.00%)
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.