Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umbra Applied Technologies Group Inc (OP: UATG )

0.0031 +0.0003 (+10.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.0030 0.0031 0.0025 0.0031 226,600 +0.00(+10.71%)
Sep 19, 2024 0.0028 0.0028 0.0025 0.0028 30,750 +0.00(+12.00%)
Sep 18, 2024 0.0025 0.0025 0.0025 0.0025 510,000 -0.00(-10.71%)
Sep 17, 2024 0.0027 0.0028 0.0025 0.0028 60,564 +0.00(+0.00%)
Sep 16, 2024 0.0028 0.0028 0.0026 0.0028 2,059,811 +0.00(+0.00%)
Sep 13, 2024 0.0029 0.0031 0.0028 0.0028 1,180,000 -0.00(-6.67%)
Sep 12, 2024 0.0029 0.0030 0.0026 0.0030 1,139,615 +0.00(+3.45%)
Sep 11, 2024 0.0030 0.0030 0.0028 0.0029 30,300 -0.00(-3.33%)
Sep 10, 2024 0.0030 0.0031 0.0030 0.0030 657,587 +0.00(+0.00%)
Sep 09, 2024 0.0030 0.0030 0.0027 0.0030 800,211 +0.00(+0.00%)
Sep 06, 2024 0.0029 0.0030 0.0028 0.0030 187,414 +0.00(+11.11%)
Sep 05, 2024 0.0027 0.0027 0.0026 0.0027 17,400 +0.00(+0.00%)
Sep 04, 2024 0.0029 0.0029 0.0026 0.0027 575,486 -0.00(-6.90%)
Sep 03, 2024 0.0029 0.0029 0.0027 0.0029 204,500 -0.00(-6.45%)
Aug 30, 2024 0.0029 0.0031 0.0029 0.0031 1,960,604 +0.00(+10.71%)
Aug 29, 2024 0.0030 0.0030 0.0028 0.0028 122,502 +0.00(+0.00%)
Aug 28, 2024 0.0029 0.0029 0.0027 0.0028 1,264,500 -0.00(-3.45%)
Aug 27, 2024 0.0028 0.0030 0.0028 0.0029 563,886 -0.00(-3.33%)
Aug 26, 2024 0.0029 0.0030 0.0029 0.0030 244,001 -0.00(-3.23%)
Aug 23, 2024 0.0031 0.0031 0.0026 0.0031 241,000 +0.00(+0.00%)
Aug 22, 2024 0.0027 0.0031 0.0026 0.0031 258,357 +0.00(+6.90%)
Aug 21, 2024 0.0029 0.0031 0.0028 0.0029 704,000 +0.00(+0.00%)
Aug 20, 2024 0.0028 0.0030 0.0028 0.0029 245,368 -0.00(-3.33%)
Aug 19, 2024 0.0029 0.0031 0.0029 0.0030 902,333 +0.00(+3.45%)
Aug 16, 2024 0.0031 0.0031 0.0026 0.0029 919,930 -0.00(-6.45%)
Aug 15, 2024 0.0026 0.0031 0.0026 0.0031 15,000 +0.00(+14.81%)
Aug 14, 2024 0.0027 0.0027 0.0027 0.0027 82,147 -0.00(-3.57%)
Aug 13, 2024 0.0025 0.0028 0.0025 0.0028 43,352 +0.00(+7.69%)
Aug 12, 2024 0.0027 0.0027 0.0026 0.0026 30,000 -0.00(-10.34%)
Aug 09, 2024 0.0029 0.0029 0.0027 0.0029 70,347 -0.00(-3.33%)
Aug 08, 2024 0.0030 0.0031 0.0026 0.0030 566,045 +0.00(+3.45%)
Aug 07, 2024 0.0025 0.0029 0.0025 0.0029 395,614 +0.00(+0.00%)
Aug 06, 2024 0.0029 0.0029 0.0029 0.0029 206,000 +0.00(+7.41%)
Aug 05, 2024 0.0027 0.0028 0.0025 0.0027 335,786 +0.00(+0.00%)
Aug 01, 2024 0.0027 15 -0.00(-10.00%)
Jul 31, 2024 0.0031 0.0031 0.0025 0.0030 909,057 +0.00(+0.00%)
Jul 30, 2024 0.0027 0.0031 0.0026 0.0030 938,833 +0.00(+11.11%)
Jul 29, 2024 0.0030 0.0031 0.0025 0.0027 1,620,216 -0.00(-10.00%)
Jul 26, 2024 0.0030 0.0030 0.0030 0.0030 39,000 -0.00(-3.23%)
Jul 25, 2024 0.0030 0.0031 0.0030 0.0031 105,274 +0.00(+3.33%)
Jul 24, 2024 0.0030 0.0031 0.0030 0.0030 171,979 +0.00(+0.00%)
Jul 23, 2024 0.0031 0.0031 0.0030 0.0030 1,257,301 -0.00(-9.09%)
Jul 22, 2024 0.0034 0.0035 0.0031 0.0033 892,498 +0.00(+10.00%)
Jul 19, 2024 0.0031 0.0035 0.0030 0.0030 576,736 -0.00(-18.92%)
Jul 18, 2024 0.0034 0.0037 0.0032 0.0037 1,210,275 +0.00(+5.71%)
Jul 17, 2024 0.0033 0.0035 0.0031 0.0035 163,370 +0.00(+0.00%)
Jul 16, 2024 0.0033 0.0035 0.0030 0.0035 676,425 +0.00(+6.06%)
Jul 15, 2024 0.0035 0.0035 0.0033 0.0033 50,750 -0.00(-2.94%)
Jul 12, 2024 0.0033 0.0034 0.0032 0.0034 365,340 +0.00(+0.00%)
Jul 11, 2024 0.0035 0.0035 0.0033 0.0034 119,000 -0.00(-2.86%)
Jul 10, 2024 0.0035 0.0036 0.0035 0.0035 1,025,000 +0.00(+0.00%)
Jul 09, 2024 0.0037 0.0037 0.0033 0.0035 909,525 -0.00(-5.41%)
Jul 08, 2024 0.0032 0.0037 0.0032 0.0037 1,605,694 +0.00(+0.00%)
Jul 05, 2024 0.0034 0.0037 0.0034 0.0037 26,000 +0.00(+0.00%)
Jul 03, 2024 0.0037 0.0037 0.0037 0.0037 500 +0.00(+8.82%)
Jul 02, 2024 0.0039 0.0039 0.0034 0.0034 530,600 -0.00(-8.11%)
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.