Historical Data for AgEagle Aerial Systems Inc. (UAVS)

$ 0.3099   0.0047 (+1.54%) Volume: 106.36k 2:05 PM EDT 15-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/15/19 0.31 0.3206 0.301 0.3099 106.36k 0.0047 1.54% 0.3099 32.5k 211
07/12/19 0.328 0.3332 0.3033 0.3052 136.81k -0.0278 -8.35% 0.3052 43.65k 348
07/11/19 0.315 0.38 0.315 0.333 671.85k 0.026 8.47% 0.333 231.61k 1,047
07/10/19 0.30 0.31 0.295 0.307 135.82k 0.012 4.07% 0.307 40.84k 261
07/09/19 0.299 0.3199 0.291 0.295 199.47k -0.01 -3.28% 0.295 60.96k 379
07/08/19 0.3053 0.3201 0.2931 0.305 176.48k -0.018 -5.57% 0.305 53.97k 375
07/05/19 0.3145 0.328 0.288 0.323 505.71k 0.033 11.38% 0.323 160.33k 848
07/03/19 0.30 0.328 0.28 0.29 459.27k 0.002 0.69% 0.29 139.67k 477
07/02/19 0.294 0.2989 0.28 0.288 101.81k -0.009658 -3.24% 0.288 29.35k 247
07/01/19 0.3076 0.3076 0.285 0.297658 75.13k 0.004658 1.59% 0.297658 22.27k 154
06/28/19 0.30 0.30 0.29 0.293 23.77k 0.0005 0.17% 0.293 7k 112
06/27/19 0.2925 0.30 0.2905 0.2925 52.78k 0.0011 0.38% 0.2925 15.6k 156
06/26/19 0.32 0.32 0.29 0.2914 125.99k -0.0136 -4.46% 0.2914 37.28k 204
06/25/19 0.282 0.31 0.282 0.305 136.88k 0.015682 5.42% 0.305 41.02k 555
06/24/19 0.28 0.2995 0.28 0.289318 142.75k 0.009318 3.33% 0.289318 41.34k 239
06/21/19 0.292 0.30 0.28 0.28 126.8k -0.011 -3.78% 0.28 36.45k 205
06/20/19 0.32 0.32 0.285 0.291 123.51k 0.001 0.34% 0.291 36.18k 244
06/19/19 0.281 0.3085 0.281 0.29 324.88k 0.005 1.75% 0.29 95.85k 413
06/18/19 0.291 0.30 0.2795 0.285 115.78k -0.005601 -1.93% 0.285 33.09k 267
06/17/19 0.287 0.2967 0.287 0.290601 64.63k -0.003223 -1.10% 0.290601 19.01k 176