Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ageagle Aerial Systems Inc (NY: UAVS )

0.6868 -0.0139 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 31, 2023 0.3809 0.3809 0.3650 0.3650 623,380 -0.01(-2.93%)
May 30, 2023 0.3760 0.3760 0.3679 0.3760 359,497 +0.01(+2.06%)
May 26, 2023 0.3684 0.3800 0.3589 0.3684 359,893 +0.01(+1.57%)
May 25, 2023 0.3920 0.3920 0.3627 0.3627 558,168 -0.02(-4.95%)
May 24, 2023 0.3861 0.3875 0.3750 0.3816 398,952 -0.01(-1.52%)
May 23, 2023 0.3900 0.3963 0.3850 0.3875 335,682 +0.00(+0.00%)
May 22, 2023 0.3900 0.3981 0.3843 0.3875 321,570 +0.00(+0.26%)
May 19, 2023 0.3900 0.3990 0.3752 0.3865 433,236 -0.00(-0.90%)
May 18, 2023 0.3900 0.3992 0.3845 0.3900 315,781 +0.00(+0.39%)
May 17, 2023 0.3825 0.3997 0.3801 0.3885 464,846 +0.00(+1.04%)
May 16, 2023 0.3990 0.4200 0.3801 0.3845 923,613 +0.00(+1.18%)
May 15, 2023 0.3800 0.3899 0.3759 0.3800 394,822 -0.01(-1.53%)
May 12, 2023 0.3870 0.3902 0.3800 0.3859 191,999 +0.00(+0.73%)
May 11, 2023 0.3971 0.3999 0.3827 0.3831 226,237 -0.01(-2.42%)
May 10, 2023 0.3800 0.4100 0.3810 0.3926 997,324 +0.00(+0.67%)
May 09, 2023 0.3900 0.3950 0.3830 0.3900 384,920 +0.00(+1.04%)
May 08, 2023 0.3839 0.3900 0.3795 0.3860 353,315 +0.01(+1.98%)
May 05, 2023 0.3701 0.3900 0.3701 0.3785 443,452 +0.01(+2.30%)
May 04, 2023 0.3700 0.3780 0.3610 0.3700 409,293 +0.00(+0.00%)
May 03, 2023 0.3800 0.3900 0.3700 0.3700 437,571 -0.01(-2.66%)
May 02, 2023 0.3850 0.3900 0.3800 0.3801 503,164 -0.00(-0.63%)
May 01, 2023 0.3906 0.4000 0.3800 0.3825 383,065 -0.01(-2.67%)
Apr 28, 2023 0.3937 0.4000 0.3800 0.3930 656,219 -0.01(-1.75%)
Apr 27, 2023 0.3700 0.4400 0.3675 0.4000 2,229,097 +0.03(+8.87%)
Apr 26, 2023 0.3685 0.3700 0.3600 0.3674 653,943 -0.00(-0.76%)
Apr 25, 2023 0.4000 0.4289 0.3600 0.3702 4,235,068 -0.00(-0.70%)
Apr 24, 2023 0.3879 0.3899 0.3700 0.3728 303,019 -0.01(-3.72%)
Apr 21, 2023 0.4000 0.4030 0.3850 0.3872 446,383 -0.01(-1.70%)
Apr 20, 2023 0.4070 0.4180 0.3900 0.3939 225,395 -0.02(-3.93%)
Apr 19, 2023 0.4200 0.4200 0.4031 0.4100 353,952 -0.01(-2.38%)
Apr 18, 2023 0.4210 0.4400 0.4000 0.4200 675,262 -0.03(-6.67%)
Apr 17, 2023 0.4500 0.4567 0.4121 0.4500 559,143 +0.00(+0.67%)
Apr 14, 2023 0.4300 0.4600 0.4300 0.4470 251,401 -0.01(-2.83%)
Apr 13, 2023 0.4100 0.4748 0.4076 0.4600 667,259 +0.04(+10.60%)
Apr 12, 2023 0.4148 0.4249 0.4148 0.4159 264,295 +0.00(+0.51%)
Apr 11, 2023 0.4100 0.4201 0.4100 0.4138 290,733 +0.00(+0.98%)
Apr 10, 2023 0.4400 0.4400 0.4000 0.4098 466,449 -0.03(-6.03%)
Apr 06, 2023 0.4257 0.4498 0.4101 0.4361 257,225 +0.01(+2.23%)
Apr 05, 2023 0.4402 0.4641 0.4008 0.4266 736,110 -0.05(-11.12%)
Apr 04, 2023 0.5100 0.5100 0.4700 0.4800 998,436 -0.02(-3.07%)
Apr 03, 2023 0.4352 0.5000 0.4352 0.4952 1,528,601 +0.05(+10.04%)
Mar 31, 2023 0.4500 0.4500 0.4210 0.4500 580,904 +0.00(+0.45%)
Mar 30, 2023 0.4100 0.4480 0.4100 0.4480 750,034 +0.03(+5.91%)
Mar 29, 2023 0.4100 0.4230 0.3900 0.4230 406,298 +0.01(+3.17%)
Mar 28, 2023 0.3800 0.4100 0.3800 0.4100 641,125 +0.00(+0.00%)
Mar 27, 2023 0.3800 0.4100 0.3732 0.4100 407,005 +0.03(+8.98%)
Mar 24, 2023 0.3961 0.4000 0.3615 0.3762 466,026 -0.02(-4.37%)
Mar 23, 2023 0.3900 0.3949 0.3800 0.3934 529,101 +0.00(+0.87%)
Mar 22, 2023 0.3600 0.3900 0.3621 0.3900 648,118 +0.00(+0.00%)
Mar 21, 2023 0.4000 0.4000 0.3800 0.3900 531,305 -0.02(-6.02%)
Mar 20, 2023 0.3769 0.4150 0.3600 0.4150 747,938 +0.03(+9.21%)
Mar 17, 2023 0.3700 0.3800 0.3500 0.3800 529,205 +0.01(+2.70%)
Mar 16, 2023 0.3700 0.3700 0.3503 0.3700 463,391 +0.00(+0.00%)
Mar 15, 2023 0.3800 0.3800 0.3600 0.3700 379,016 -0.00(-0.03%)
Mar 14, 2023 0.3750 0.3899 0.3701 0.3701 473,298 -0.00(-0.78%)
Mar 13, 2023 0.3900 0.3912 0.3700 0.3730 679,533 -0.02(-5.45%)
Mar 10, 2023 0.4000 0.4181 0.3900 0.3945 711,523 -0.01(-1.38%)
Mar 09, 2023 0.4100 0.4150 0.4000 0.4000 318,472 -0.01(-2.44%)
Mar 08, 2023 0.4156 0.4193 0.4003 0.4100 234,100 -0.01(-3.07%)
Mar 07, 2023 0.4400 0.4469 0.4101 0.4230 330,786 -0.01(-1.56%)
Mar 06, 2023 0.4290 0.4500 0.4150 0.4297 327,278 +0.00(+0.61%)
Mar 03, 2023 0.4073 0.4271 0.4073 0.4271 222,288 +0.01(+2.92%)
Mar 02, 2023 0.4200 0.4228 0.4100 0.4150 227,899 -0.01(-2.33%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.